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 |
---|---|---|---|---|---|
1997/12/30 | 450 | 450 | 450 | 450 | 13,000 |
1997/12/29 | 449 | 450 | 444 | 450 | 22,000 |
1997/12/26 | 450 | 450 | 450 | 450 | 7,000 |
1997/12/25 | 425 | 450 | 420 | 450 | 67,000 |
1997/12/24 | 405 | 420 | 405 | 419 | 61,000 |
1997/12/22 | 425 | 430 | 398 | 410 | 72,000 |
1997/12/19 | 450 | 450 | 430 | 430 | 56,000 |
1997/12/18 | 459 | 460 | 459 | 459 | 31,000 |
1997/12/17 | 438 | 463 | 430 | 457 | 50,000 |
1997/12/16 | 457 | 457 | 434 | 434 | 113,000 |
1997/12/15 | 472 | 477 | 457 | 457 | 63,000 |
1997/12/12 | 499 | 499 | 476 | 482 | 116,000 |
1997/12/11 | 499 | 500 | 499 | 500 | 35,000 |
1997/12/10 | 490 | 490 | 490 | 490 | 10,000 |
1997/12/09 | 484 | 490 | 484 | 490 | 24,000 |
1997/12/08 | 485 | 485 | 479 | 484 | 22,000 |
1997/12/05 | 481 | 485 | 481 | 485 | 15,000 |
1997/12/04 | 485 | 490 | 481 | 481 | 25,000 |
1997/12/03 | 500 | 500 | 490 | 490 | 24,000 |
1997/12/02 | 501 | 502 | 490 | 500 | 25,000 |
1997/12/01 | 504 | 504 | 494 | 504 | 25,000 |
1997/11/28 | 500 | 503 | 495 | 495 | 106,000 |
1997/11/27 | 507 | 507 | 490 | 495 | 55,000 |
1997/11/26 | 500 | 508 | 480 | 508 | 50,000 |
1997/11/25 | 510 | 510 | 497 | 497 | 11,000 |
1997/11/21 | 500 | 500 | 500 | 500 | 21,000 |
1997/11/20 | 509 | 509 | 500 | 500 | 26,000 |
1997/11/19 | 516 | 516 | 490 | 490 | 23,000 |
1997/11/18 | 516 | 517 | 516 | 517 | 28,000 |
1997/11/17 | 509 | 517 | 509 | 517 | 48,000 |
1997/11/14 | 517 | 517 | 490 | 490 | 40,000 |
1997/11/13 | 518 | 518 | 510 | 511 | 29,000 |
1997/11/12 | 515 | 524 | 512 | 520 | 94,000 |
1997/11/11 | 499 | 500 | 499 | 500 | 39,000 |
1997/11/10 | 491 | 500 | 486 | 500 | 27,000 |
1997/11/07 | 501 | 501 | 481 | 501 | 21,000 |
1997/11/06 | 494 | 501 | 494 | 500 | 14,000 |
1997/11/05 | 514 | 514 | 490 | 500 | 103,000 |
1997/11/04 | 518 | 519 | 518 | 519 | 5,000 |
1997/10/31 | 510 | 519 | 506 | 518 | 37,000 |
1997/10/30 | 505 | 511 | 505 | 511 | 6,000 |
1997/10/29 | 510 | 515 | 510 | 515 | 21,000 |
1997/10/28 | 510 | 510 | 509 | 509 | 2,000 |
1997/10/27 | 510 | 510 | 510 | 510 | 12,000 |
1997/10/24 | 510 | 513 | 505 | 506 | 26,000 |
1997/10/23 | 510 | 510 | 510 | 510 | 12,000 |
1997/10/22 | 510 | 515 | 510 | 515 | 26,000 |
1997/10/21 | 514 | 515 | 514 | 515 | 16,000 |
1997/10/20 | 514 | 514 | 514 | 514 | 5,000 |
1997/10/17 | 510 | 514 | 510 | 514 | 17,000 |
1997/10/16 | 514 | 514 | 505 | 514 | 33,000 |
1997/10/15 | 509 | 520 | 501 | 515 | 99,000 |
1997/10/14 | 497 | 509 | 497 | 509 | 86,000 |
1997/10/13 | 492 | 503 | 480 | 495 | 21,000 |
1997/10/09 | 500 | 500 | 484 | 484 | 32,000 |
1997/10/08 | 509 | 509 | 500 | 502 | 16,000 |
1997/10/07 | 500 | 500 | 495 | 495 | 22,000 |
1997/10/06 | 495 | 500 | 495 | 500 | 6,000 |
1997/10/03 | 510 | 510 | 504 | 505 | 37,000 |
1997/10/02 | 495 | 517 | 490 | 500 | 134,000 |
1997/10/01 | 480 | 480 | 479 | 480 | 19,000 |
1997/09/30 | 481 | 481 | 481 | 481 | 1,000 |
1997/09/29 | 480 | 485 | 480 | 480 | 3,000 |
1997/09/26 | 500 | 517 | 500 | 500 | 75,000 |
1997/09/25 | 500 | 500 | 496 | 500 | 15,000 |
1997/09/24 | 509 | 510 | 509 | 510 | 19,000 |
1997/09/22 | 509 | 510 | 509 | 510 | 46,000 |
1997/09/19 | 506 | 510 | 505 | 505 | 29,000 |
1997/09/18 | 494 | 501 | 494 | 501 | 14,000 |
1997/09/17 | 483 | 500 | 483 | 489 | 40,000 |
1997/09/16 | 483 | 483 | 483 | 483 | 2,000 |
1997/09/12 | 485 | 485 | 470 | 475 | 51,000 |
1997/09/11 | 494 | 494 | 490 | 490 | 23,000 |
1997/09/10 | 500 | 500 | 495 | 495 | 29,000 |
1997/09/09 | 496 | 496 | 496 | 496 | 11,000 |
1997/09/08 | 500 | 500 | 495 | 495 | 33,000 |
1997/09/05 | 496 | 500 | 496 | 500 | 12,000 |
1997/09/04 | 500 | 501 | 500 | 501 | 16,000 |
1997/09/03 | 500 | 501 | 500 | 500 | 27,000 |
1997/09/02 | 499 | 503 | 498 | 500 | 22,000 |
1997/09/01 | 507 | 507 | 498 | 498 | 9,000 |
1997/08/29 | 490 | 503 | 490 | 503 | 38,000 |
1997/08/28 | 493 | 493 | 490 | 490 | 15,000 |
1997/08/27 | 492 | 493 | 492 | 493 | 4,000 |
1997/08/26 | 491 | 491 | 491 | 491 | 7,000 |
1997/08/25 | 495 | 495 | 490 | 490 | 15,000 |
1997/08/22 | 499 | 499 | 495 | 495 | 10,000 |
1997/08/21 | 499 | 500 | 499 | 499 | 23,000 |
1997/08/20 | 499 | 499 | 499 | 499 | 23,000 |
1997/08/19 | 499 | 500 | 499 | 499 | 69,000 |
1997/08/18 | 500 | 500 | 495 | 495 | 9,000 |
1997/08/15 | 500 | 500 | 490 | 499 | 130,000 |
1997/08/14 | 499 | 499 | 494 | 495 | 10,000 |
1997/08/13 | 485 | 500 | 485 | 500 | 13,000 |
1997/08/12 | 494 | 494 | 489 | 490 | 24,000 |
1997/08/11 | 491 | 491 | 485 | 490 | 18,000 |
1997/08/08 | 496 | 496 | 491 | 491 | 31,000 |
1997/08/07 | 506 | 506 | 491 | 500 | 82,000 |
1997/08/06 | 490 | 495 | 490 | 495 | 2,000 |
1997/08/05 | 490 | 490 | 490 | 490 | 3,000 |
1997/08/04 | 508 | 508 | 490 | 490 | 15,000 |
1997/08/01 | 510 | 510 | 501 | 501 | 40,000 |
1997/07/31 | 507 | 510 | 507 | 509 | 15,000 |
1997/07/30 | 501 | 505 | 501 | 505 | 8,000 |
1997/07/29 | 505 | 505 | 505 | 505 | 9,000 |
1997/07/28 | 505 | 505 | 505 | 505 | 4,000 |
1997/07/25 | 503 | 510 | 500 | 510 | 20,000 |
1997/07/24 | 500 | 503 | 500 | 503 | 57,000 |
1997/07/23 | 506 | 507 | 502 | 503 | 23,000 |
1997/07/22 | 512 | 512 | 506 | 506 | 25,000 |
1997/07/18 | 510 | 514 | 510 | 512 | 19,000 |
1997/07/17 | 510 | 510 | 501 | 501 | 22,000 |
1997/07/16 | 508 | 517 | 504 | 510 | 132,000 |
1997/07/15 | 508 | 509 | 508 | 508 | 14,000 |
1997/07/14 | 508 | 509 | 508 | 509 | 13,000 |
1997/07/11 | 515 | 515 | 510 | 510 | 6,000 |
1997/07/10 | 506 | 515 | 506 | 515 | 4,000 |
1997/07/09 | 500 | 510 | 500 | 505 | 18,000 |
1997/07/08 | 510 | 510 | 510 | 510 | 6,000 |
1997/07/07 | 519 | 519 | 509 | 509 | 13,000 |
1997/07/04 | 508 | 519 | 508 | 519 | 14,000 |
1997/07/03 | 521 | 521 | 515 | 518 | 13,000 |
1997/07/02 | 524 | 525 | 521 | 521 | 13,000 |
1997/07/01 | 520 | 520 | 510 | 516 | 75,000 |
1997/06/30 | 526 | 526 | 516 | 517 | 61,000 |
1997/06/27 | 525 | 525 | 516 | 516 | 20,000 |
1997/06/26 | 520 | 525 | 520 | 520 | 40,000 |
1997/06/25 | 515 | 520 | 515 | 520 | 30,000 |
1997/06/24 | 515 | 515 | 510 | 515 | 96,000 |
1997/06/23 | 514 | 515 | 500 | 500 | 44,000 |
1997/06/20 | 515 | 515 | 513 | 514 | 36,000 |
1997/06/19 | 515 | 515 | 513 | 515 | 29,000 |
1997/06/18 | 515 | 515 | 515 | 515 | 11,000 |
1997/06/17 | 504 | 515 | 504 | 515 | 24,000 |
1997/06/16 | 501 | 510 | 501 | 510 | 11,000 |
1997/06/13 | 500 | 500 | 495 | 500 | 39,000 |
1997/06/12 | 495 | 503 | 495 | 495 | 60,000 |
1997/06/11 | 490 | 495 | 490 | 495 | 22,000 |
1997/06/10 | 489 | 491 | 489 | 490 | 40,000 |
1997/06/09 | 495 | 495 | 490 | 494 | 13,000 |
1997/06/06 | 495 | 495 | 490 | 490 | 21,000 |
1997/06/05 | 497 | 497 | 495 | 495 | 13,000 |
1997/06/04 | 500 | 500 | 494 | 498 | 13,000 |
1997/06/03 | 508 | 508 | 495 | 500 | 285,000 |
1997/06/02 | 500 | 505 | 500 | 505 | 13,000 |
1997/05/30 | 491 | 491 | 491 | 491 | 15,000 |
1997/05/29 | 491 | 495 | 490 | 495 | 9,000 |
1997/05/28 | 491 | 491 | 490 | 491 | 96,000 |
1997/05/27 | 484 | 490 | 484 | 484 | 8,000 |
1997/05/26 | 475 | 485 | 475 | 484 | 20,000 |
1997/05/23 | 480 | 490 | 480 | 480 | 49,000 |
1997/05/22 | 484 | 490 | 483 | 490 | 16,000 |
1997/05/21 | 490 | 495 | 480 | 483 | 36,000 |
1997/05/20 | 495 | 500 | 490 | 490 | 57,000 |
1997/05/19 | 495 | 500 | 495 | 495 | 97,000 |
1997/05/16 | 505 | 505 | 500 | 500 | 25,000 |
1997/05/15 | 506 | 506 | 490 | 500 | 96,000 |
1997/05/14 | 507 | 508 | 500 | 500 | 167,000 |
1997/05/13 | 509 | 510 | 508 | 508 | 22,000 |
1997/05/12 | 506 | 508 | 505 | 508 | 70,000 |
1997/05/09 | 504 | 509 | 504 | 506 | 17,000 |
1997/05/08 | 508 | 508 | 504 | 504 | 97,000 |
1997/05/07 | 508 | 510 | 506 | 507 | 225,000 |
1997/05/06 | 528 | 529 | 508 | 508 | 77,000 |
1997/05/02 | 509 | 509 | 505 | 508 | 30,000 |
1997/05/01 | 499 | 507 | 499 | 507 | 172,000 |
1997/04/30 | 501 | 504 | 499 | 499 | 89,000 |
1997/04/28 | 500 | 500 | 499 | 500 | 67,000 |
1997/04/25 | 501 | 501 | 499 | 499 | 22,000 |
1997/04/24 | 499 | 501 | 499 | 501 | 19,000 |
1997/04/23 | 501 | 501 | 500 | 500 | 63,000 |
1997/04/22 | 499 | 509 | 499 | 501 | 20,000 |
1997/04/21 | 491 | 499 | 491 | 499 | 30,000 |
1997/04/18 | 495 | 495 | 494 | 495 | 25,000 |
1997/04/17 | 484 | 494 | 484 | 490 | 40,000 |
1997/04/16 | 485 | 485 | 480 | 480 | 65,000 |
1997/04/15 | 470 | 489 | 470 | 485 | 35,000 |
1997/04/14 | 480 | 484 | 466 | 466 | 30,000 |
1997/04/11 | 481 | 488 | 481 | 483 | 52,000 |
1997/04/10 | 501 | 501 | 471 | 471 | 24,000 |
1997/04/09 | 505 | 505 | 500 | 500 | 25,000 |
1997/04/08 | 501 | 510 | 501 | 505 | 42,000 |
1997/04/07 | 519 | 520 | 501 | 501 | 12,000 |
1997/04/04 | 535 | 535 | 520 | 520 | 32,000 |
1997/04/03 | 521 | 535 | 520 | 535 | 15,000 |
1997/04/02 | 521 | 523 | 521 | 521 | 69,000 |
1997/04/01 | 520 | 520 | 520 | 520 | 14,000 |
1997/03/31 | 521 | 521 | 520 | 520 | 4,000 |
1997/03/28 | 520 | 520 | 520 | 520 | 11,000 |
1997/03/27 | 525 | 525 | 520 | 520 | 16,000 |
1997/03/26 | 530 | 530 | 529 | 529 | 9,000 |
1997/03/26 | 1 -> 1.10 分割 | ||||
1997/03/25 | 573 | 579 | 573 | 579 | 31,000 |
1997/03/24 | 590 | 590 | 573 | 573 | 14,000 |
1997/03/21 | 596 | 596 | 586 | 590 | 16,000 |
1997/03/19 | 598 | 599 | 586 | 586 | 9,000 |
1997/03/18 | 590 | 590 | 580 | 580 | 17,000 |
1997/03/17 | 600 | 605 | 570 | 580 | 40,000 |
1997/03/14 | 570 | 570 | 570 | 570 | 35,000 |
1997/03/13 | 570 | 570 | 570 | 570 | 5,000 |
1997/03/12 | 575 | 575 | 570 | 570 | 20,000 |
1997/03/11 | 575 | 575 | 565 | 565 | 30,000 |
1997/03/10 | 580 | 580 | 575 | 575 | 10,000 |
1997/03/07 | 565 | 565 | 565 | 565 | 18,000 |
1997/03/06 | 565 | 565 | 565 | 565 | 23,000 |
1997/03/05 | 565 | 565 | 565 | 565 | 32,000 |
1997/03/04 | 580 | 580 | 560 | 565 | 10,000 |
1997/03/03 | 580 | 580 | 580 | 580 | 30,000 |
1997/02/28 | 575 | 585 | 575 | 585 | 28,000 |
1997/02/27 | 575 | 575 | 555 | 575 | 43,000 |
1997/02/25 | 595 | 595 | 595 | 595 | 6,000 |
1997/02/24 | 610 | 610 | 590 | 590 | 105,000 |
1997/02/21 | 596 | 606 | 596 | 599 | 7,000 |
1997/02/20 | 580 | 619 | 580 | 599 | 19,000 |
1997/02/19 | 600 | 600 | 580 | 580 | 7,000 |
1997/02/18 | 615 | 615 | 615 | 615 | 9,000 |
1997/02/17 | 605 | 605 | 605 | 605 | 23,000 |
1997/02/14 | 581 | 590 | 570 | 590 | 4,000 |
1997/02/13 | 600 | 600 | 590 | 590 | 20,000 |
1997/02/12 | 600 | 600 | 600 | 600 | 2,000 |
1997/02/10 | 594 | 600 | 594 | 600 | 5,000 |
1997/02/07 | 600 | 601 | 595 | 595 | 14,000 |
1997/02/06 | 600 | 606 | 598 | 600 | 11,000 |
1997/02/05 | 610 | 610 | 595 | 600 | 14,000 |
1997/02/04 | 610 | 610 | 609 | 610 | 20,000 |
1997/02/03 | 629 | 629 | 600 | 605 | 26,000 |
1997/01/31 | 630 | 630 | 630 | 630 | 9,000 |
1997/01/30 | 636 | 636 | 580 | 580 | 25,000 |
1997/01/29 | 612 | 620 | 602 | 620 | 7,000 |
1997/01/29 | 1 -> 1.13 分割 | ||||
1997/01/28 | 682 | 722 | 677 | 702 | 40,860 |
1997/01/27 | 672 | 682 | 669 | 672 | 70,758 |
1997/01/24 | 691 | 691 | 669 | 691 | 29,898 |
1997/01/23 | 692 | 693 | 667 | 691 | 67,768 |
1997/01/22 | 687 | 692 | 687 | 692 | 10,963 |
1997/01/21 | 652 | 658 | 652 | 657 | 7,973 |
1997/01/20 | 700 | 700 | 652 | 652 | 44,847 |
1997/01/17 | 677 | 690 | 671 | 690 | 82,717 |
1997/01/16 | 697 | 705 | 680 | 695 | 55,809 |
1997/01/14 | 702 | 702 | 697 | 702 | 88,697 |
1997/01/13 | 687 | 702 | 682 | 702 | 48,833 |
1997/01/10 | 695 | 697 | 682 | 684 | 45,843 |
1997/01/09 | 692 | 704 | 685 | 685 | 31,891 |
1997/01/08 | 701 | 713 | 684 | 684 | 90,690 |
1997/01/07 | 697 | 697 | 694 | 694 | 5,980 |
1997/01/06 | 687 | 697 | 687 | 697 | 5,980 |