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 |
---|---|---|---|---|---|
1998/12/30 | 430 | 440 | 430 | 440 | 5,000 |
1998/12/29 | 431 | 431 | 431 | 431 | 1,000 |
1998/12/28 | 435 | 435 | 431 | 431 | 3,000 |
1998/12/25 | 440 | 440 | 435 | 435 | 4,000 |
1998/12/24 | 436 | 436 | 435 | 435 | 14,000 |
1998/12/22 | 442 | 447 | 439 | 439 | 13,000 |
1998/12/21 | 451 | 451 | 447 | 447 | 6,000 |
1998/12/18 | 452 | 452 | 452 | 452 | 31,000 |
1998/12/17 | 440 | 440 | 434 | 434 | 12,000 |
1998/12/16 | 470 | 472 | 445 | 445 | 29,000 |
1998/12/15 | 480 | 485 | 470 | 470 | 68,000 |
1998/12/14 | 460 | 480 | 460 | 475 | 11,000 |
1998/12/11 | 445 | 456 | 445 | 455 | 108,000 |
1998/12/10 | 440 | 440 | 440 | 440 | 5,000 |
1998/12/09 | 431 | 440 | 431 | 440 | 17,000 |
1998/12/08 | 440 | 440 | 431 | 431 | 11,000 |
1998/12/07 | 433 | 440 | 433 | 440 | 6,000 |
1998/12/04 | 439 | 439 | 432 | 432 | 12,000 |
1998/12/03 | 440 | 440 | 439 | 439 | 10,000 |
1998/12/02 | 445 | 450 | 437 | 450 | 66,000 |
1998/12/01 | 436 | 437 | 436 | 437 | 16,000 |
1998/11/30 | 437 | 437 | 436 | 436 | 16,000 |
1998/11/27 | 431 | 431 | 431 | 431 | 2,000 |
1998/11/26 | 440 | 442 | 440 | 441 | 12,000 |
1998/11/25 | 440 | 440 | 439 | 440 | 4,000 |
1998/11/24 | 440 | 444 | 439 | 439 | 3,000 |
1998/11/20 | 441 | 444 | 440 | 440 | 33,000 |
1998/11/19 | 447 | 447 | 440 | 440 | 11,000 |
1998/11/18 | 449 | 450 | 448 | 448 | 47,000 |
1998/11/17 | 429 | 429 | 429 | 429 | 11,000 |
1998/11/16 | 430 | 437 | 429 | 429 | 11,000 |
1998/11/13 | 430 | 437 | 420 | 422 | 37,000 |
1998/11/12 | 430 | 430 | 425 | 425 | 11,000 |
1998/11/11 | 430 | 430 | 430 | 430 | 7,000 |
1998/11/10 | 430 | 435 | 430 | 430 | 13,000 |
1998/11/09 | 450 | 450 | 435 | 435 | 16,000 |
1998/11/06 | 451 | 451 | 451 | 451 | 5,000 |
1998/11/05 | 471 | 471 | 451 | 452 | 27,000 |
1998/11/04 | 473 | 473 | 471 | 471 | 15,000 |
1998/11/02 | 446 | 450 | 446 | 450 | 13,000 |
1998/10/30 | 454 | 459 | 440 | 446 | 57,000 |
1998/10/29 | 420 | 424 | 415 | 424 | 26,000 |
1998/10/28 | 426 | 426 | 410 | 420 | 10,000 |
1998/10/27 | 445 | 445 | 416 | 426 | 20,000 |
1998/10/26 | 457 | 458 | 449 | 450 | 30,000 |
1998/10/23 | 475 | 480 | 470 | 475 | 13,000 |
1998/10/22 | 475 | 480 | 470 | 477 | 11,000 |
1998/10/21 | 460 | 478 | 457 | 470 | 24,000 |
1998/10/20 | 455 | 455 | 455 | 455 | 9,000 |
1998/10/19 | 446 | 450 | 446 | 450 | 7,000 |
1998/10/16 | 454 | 454 | 446 | 446 | 31,000 |
1998/10/15 | 428 | 433 | 413 | 413 | 30,000 |
1998/10/14 | 423 | 423 | 410 | 423 | 53,000 |
1998/10/13 | 455 | 455 | 423 | 423 | 13,000 |
1998/10/12 | 450 | 458 | 450 | 458 | 15,000 |
1998/10/09 | 445 | 448 | 445 | 448 | 8,000 |
1998/10/08 | 445 | 445 | 445 | 445 | 4,000 |
1998/10/07 | 440 | 450 | 440 | 450 | 27,000 |
1998/10/06 | 440 | 445 | 440 | 440 | 16,000 |
1998/10/05 | 455 | 455 | 445 | 445 | 4,000 |
1998/10/02 | 455 | 455 | 447 | 455 | 45,000 |
1998/10/01 | 445 | 445 | 440 | 445 | 28,000 |
1998/09/30 | 445 | 450 | 445 | 445 | 35,000 |
1998/09/29 | 460 | 460 | 445 | 445 | 20,000 |
1998/09/28 | 450 | 465 | 440 | 460 | 149,000 |
1998/09/25 | 450 | 450 | 440 | 450 | 12,000 |
1998/09/24 | 460 | 460 | 459 | 459 | 24,000 |
1998/09/22 | 460 | 460 | 460 | 460 | 81,000 |
1998/09/21 | 469 | 469 | 460 | 460 | 51,000 |
1998/09/18 | 470 | 470 | 460 | 469 | 43,000 |
1998/09/17 | 470 | 470 | 470 | 470 | 15,000 |
1998/09/16 | 485 | 485 | 485 | 485 | 3,000 |
1998/09/14 | 490 | 490 | 485 | 485 | 17,000 |
1998/09/11 | 493 | 493 | 479 | 485 | 76,000 |
1998/09/10 | 484 | 489 | 484 | 489 | 19,000 |
1998/09/09 | 485 | 485 | 484 | 484 | 9,000 |
1998/09/08 | 485 | 490 | 483 | 485 | 32,000 |
1998/09/07 | 484 | 488 | 483 | 485 | 38,000 |
1998/09/04 | 480 | 490 | 480 | 485 | 15,000 |
1998/09/03 | 496 | 496 | 490 | 490 | 4,000 |
1998/09/02 | 500 | 500 | 496 | 496 | 17,000 |
1998/09/01 | 492 | 495 | 482 | 495 | 36,000 |
1998/08/31 | 495 | 498 | 487 | 487 | 48,000 |
1998/08/28 | 500 | 500 | 480 | 495 | 8,000 |
1998/08/27 | 500 | 500 | 475 | 500 | 34,000 |
1998/08/26 | 505 | 505 | 502 | 502 | 14,000 |
1998/08/25 | 505 | 506 | 505 | 505 | 12,000 |
1998/08/24 | 515 | 515 | 505 | 505 | 10,000 |
1998/08/21 | 505 | 505 | 505 | 505 | 11,000 |
1998/08/20 | 515 | 515 | 490 | 505 | 14,000 |
1998/08/19 | 515 | 534 | 515 | 515 | 11,000 |
1998/08/18 | 523 | 523 | 510 | 515 | 28,000 |
1998/08/17 | 516 | 526 | 488 | 493 | 21,000 |
1998/08/14 | 507 | 520 | 506 | 516 | 15,000 |
1998/08/13 | 490 | 496 | 490 | 496 | 2,000 |
1998/08/12 | 495 | 495 | 480 | 490 | 12,000 |
1998/08/11 | 497 | 500 | 490 | 490 | 12,000 |
1998/08/10 | 506 | 506 | 500 | 500 | 15,000 |
1998/08/07 | 503 | 505 | 500 | 505 | 5,000 |
1998/08/06 | 500 | 505 | 490 | 505 | 77,000 |
1998/08/05 | 520 | 524 | 502 | 510 | 15,000 |
1998/08/04 | 523 | 523 | 520 | 520 | 24,000 |
1998/08/03 | 510 | 520 | 510 | 511 | 13,000 |
1998/07/31 | 530 | 530 | 520 | 520 | 40,000 |
1998/07/30 | 506 | 525 | 506 | 515 | 12,000 |
1998/07/29 | 508 | 508 | 505 | 505 | 16,000 |
1998/07/28 | 507 | 508 | 507 | 508 | 6,000 |
1998/07/27 | 510 | 510 | 505 | 507 | 24,000 |
1998/07/24 | 510 | 510 | 510 | 510 | 14,000 |
1998/07/23 | 523 | 523 | 504 | 510 | 25,000 |
1998/07/22 | 532 | 532 | 502 | 523 | 18,000 |
1998/07/21 | 544 | 544 | 532 | 532 | 15,000 |
1998/07/17 | 539 | 540 | 535 | 540 | 74,000 |
1998/07/16 | 534 | 535 | 534 | 535 | 232,000 |
1998/07/15 | 536 | 536 | 531 | 533 | 37,000 |
1998/07/14 | 535 | 535 | 535 | 535 | 16,000 |
1998/07/13 | 530 | 535 | 525 | 535 | 49,000 |
1998/07/10 | 535 | 535 | 531 | 532 | 88,000 |
1998/07/09 | 535 | 535 | 531 | 531 | 49,000 |
1998/07/08 | 535 | 535 | 532 | 534 | 66,000 |
1998/07/07 | 535 | 535 | 531 | 533 | 70,000 |
1998/07/06 | 535 | 535 | 531 | 535 | 50,000 |
1998/07/03 | 524 | 534 | 524 | 534 | 38,000 |
1998/07/02 | 534 | 534 | 533 | 534 | 54,000 |
1998/07/01 | 520 | 530 | 520 | 530 | 29,000 |
1998/06/30 | 530 | 534 | 530 | 530 | 29,000 |
1998/06/29 | 515 | 530 | 515 | 515 | 4,000 |
1998/06/26 | 524 | 524 | 509 | 515 | 21,000 |
1998/06/24 | 532 | 532 | 514 | 530 | 14,000 |
1998/06/23 | 535 | 535 | 535 | 535 | 3,000 |
1998/06/22 | 535 | 535 | 535 | 535 | 11,000 |
1998/06/19 | 535 | 535 | 535 | 535 | 2,000 |
1998/06/18 | 540 | 540 | 534 | 535 | 31,000 |
1998/06/17 | 511 | 511 | 510 | 510 | 23,000 |
1998/06/16 | 510 | 520 | 510 | 510 | 14,000 |
1998/06/15 | 530 | 531 | 530 | 530 | 39,000 |
1998/06/12 | 528 | 530 | 528 | 530 | 136,000 |
1998/06/11 | 530 | 531 | 520 | 520 | 52,000 |
1998/06/10 | 519 | 520 | 519 | 520 | 11,000 |
1998/06/09 | 517 | 518 | 517 | 518 | 7,000 |
1998/06/08 | 515 | 520 | 515 | 520 | 13,000 |
1998/06/05 | 515 | 515 | 515 | 515 | 2,000 |
1998/06/04 | 515 | 520 | 515 | 520 | 18,000 |
1998/06/03 | 535 | 535 | 525 | 525 | 22,000 |
1998/06/02 | 549 | 549 | 535 | 545 | 15,000 |
1998/06/01 | 550 | 550 | 521 | 521 | 20,000 |
1998/05/29 | 515 | 525 | 514 | 525 | 17,000 |
1998/05/28 | 510 | 515 | 510 | 515 | 4,000 |
1998/05/27 | 520 | 520 | 486 | 486 | 15,000 |
1998/05/26 | 520 | 525 | 520 | 525 | 207,000 |
1998/05/25 | 522 | 522 | 520 | 521 | 13,000 |
1998/05/22 | 521 | 522 | 521 | 522 | 16,000 |
1998/05/21 | 520 | 520 | 520 | 520 | 23,000 |
1998/05/20 | 508 | 520 | 508 | 520 | 26,000 |
1998/05/19 | 520 | 520 | 509 | 509 | 8,000 |
1998/05/18 | 515 | 515 | 505 | 505 | 21,000 |
1998/05/15 | 505 | 538 | 504 | 505 | 25,000 |
1998/05/14 | 506 | 506 | 506 | 506 | 5,000 |
1998/05/13 | 506 | 508 | 506 | 506 | 13,000 |
1998/05/12 | 506 | 510 | 506 | 510 | 16,000 |
1998/05/11 | 506 | 506 | 506 | 506 | 3,000 |
1998/05/08 | 519 | 525 | 519 | 525 | 13,000 |
1998/05/07 | 519 | 519 | 518 | 519 | 4,000 |
1998/05/06 | 529 | 529 | 519 | 529 | 27,000 |
1998/05/01 | 520 | 525 | 495 | 515 | 26,000 |
1998/04/30 | 507 | 530 | 507 | 530 | 17,000 |
1998/04/28 | 510 | 510 | 510 | 510 | 9,000 |
1998/04/27 | 524 | 524 | 513 | 520 | 32,000 |
1998/04/24 | 506 | 524 | 506 | 524 | 39,000 |
1998/04/23 | 500 | 510 | 500 | 506 | 17,000 |
1998/04/22 | 510 | 510 | 505 | 510 | 63,000 |
1998/04/21 | 510 | 510 | 500 | 510 | 28,000 |
1998/04/20 | 498 | 505 | 498 | 505 | 16,000 |
1998/04/17 | 483 | 493 | 483 | 488 | 51,000 |
1998/04/16 | 503 | 503 | 483 | 483 | 28,000 |
1998/04/15 | 512 | 512 | 493 | 503 | 16,000 |
1998/04/14 | 493 | 503 | 493 | 502 | 35,000 |
1998/04/13 | 500 | 505 | 500 | 503 | 48,000 |
1998/04/10 | 518 | 518 | 505 | 510 | 38,000 |
1998/04/09 | 523 | 523 | 504 | 517 | 41,000 |
1998/04/08 | 516 | 523 | 516 | 523 | 57,000 |
1998/04/07 | 515 | 525 | 515 | 525 | 41,000 |
1998/04/06 | 518 | 528 | 518 | 525 | 42,000 |
1998/04/03 | 532 | 532 | 528 | 528 | 70,000 |
1998/04/02 | 534 | 534 | 531 | 532 | 42,000 |
1998/04/01 | 535 | 536 | 534 | 534 | 105,000 |
1998/03/31 | 537 | 537 | 522 | 536 | 114,000 |
1998/03/30 | 534 | 540 | 530 | 533 | 97,000 |
1998/03/27 | 528 | 536 | 528 | 536 | 23,000 |
1998/03/26 | 515 | 525 | 515 | 525 | 24,000 |
1998/03/25 | 519 | 522 | 519 | 522 | 27,000 |
1998/03/24 | 520 | 520 | 518 | 518 | 37,000 |
1998/03/23 | 516 | 520 | 506 | 516 | 25,000 |
1998/03/20 | 515 | 520 | 505 | 516 | 39,000 |
1998/03/19 | 516 | 521 | 516 | 517 | 45,000 |
1998/03/18 | 512 | 520 | 512 | 516 | 97,000 |
1998/03/17 | 502 | 502 | 501 | 502 | 23,000 |
1998/03/16 | 499 | 502 | 492 | 502 | 83,000 |
1998/03/13 | 468 | 499 | 468 | 499 | 121,000 |
1998/03/12 | 471 | 473 | 471 | 473 | 3,000 |
1998/03/11 | 466 | 470 | 466 | 470 | 7,000 |
1998/03/10 | 455 | 465 | 455 | 465 | 29,000 |
1998/03/09 | 460 | 460 | 454 | 460 | 29,000 |
1998/03/06 | 459 | 460 | 459 | 460 | 273,000 |
1998/03/05 | 459 | 460 | 459 | 460 | 35,000 |
1998/03/04 | 460 | 460 | 450 | 459 | 35,000 |
1998/03/03 | 443 | 450 | 435 | 450 | 157,000 |
1998/03/02 | 454 | 454 | 443 | 443 | 58,000 |
1998/02/27 | 450 | 451 | 445 | 445 | 54,000 |
1998/02/26 | 450 | 451 | 450 | 450 | 13,000 |
1998/02/25 | 465 | 465 | 450 | 450 | 17,000 |
1998/02/24 | 475 | 475 | 465 | 465 | 11,000 |
1998/02/23 | 463 | 470 | 463 | 470 | 43,000 |
1998/02/20 | 456 | 458 | 454 | 454 | 46,000 |
1998/02/19 | 455 | 460 | 450 | 455 | 24,000 |
1998/02/18 | 460 | 460 | 460 | 460 | 13,000 |
1998/02/17 | 460 | 463 | 450 | 460 | 23,000 |
1998/02/16 | 479 | 479 | 463 | 464 | 20,000 |
1998/02/13 | 480 | 480 | 480 | 480 | 18,000 |
1998/02/12 | 474 | 474 | 469 | 474 | 21,000 |
1998/02/10 | 471 | 475 | 471 | 475 | 11,000 |
1998/02/09 | 450 | 471 | 450 | 471 | 29,000 |
1998/02/06 | 466 | 469 | 450 | 450 | 48,000 |
1998/02/05 | 474 | 479 | 464 | 469 | 15,000 |
1998/02/04 | 485 | 485 | 464 | 479 | 21,000 |
1998/02/03 | 479 | 479 | 479 | 479 | 6,000 |
1998/02/02 | 488 | 488 | 468 | 479 | 33,000 |
1998/01/30 | 490 | 490 | 485 | 489 | 29,000 |
1998/01/29 | 484 | 489 | 484 | 484 | 20,000 |
1998/01/28 | 478 | 489 | 471 | 489 | 59,000 |
1998/01/27 | 489 | 489 | 478 | 483 | 42,000 |
1998/01/26 | 488 | 488 | 485 | 485 | 7,000 |
1998/01/23 | 453 | 458 | 453 | 458 | 18,000 |
1998/01/22 | 460 | 460 | 454 | 458 | 65,000 |
1998/01/21 | 450 | 455 | 450 | 455 | 38,000 |
1998/01/20 | 445 | 452 | 445 | 452 | 21,000 |
1998/01/19 | 449 | 455 | 445 | 450 | 73,000 |
1998/01/16 | 445 | 450 | 444 | 448 | 84,000 |
1998/01/14 | 450 | 450 | 450 | 450 | 24,000 |
1998/01/13 | 445 | 445 | 444 | 445 | 23,000 |
1998/01/12 | 444 | 447 | 440 | 445 | 20,000 |
1998/01/09 | 445 | 445 | 445 | 445 | 1,000 |
1998/01/08 | 440 | 450 | 440 | 450 | 28,000 |
1998/01/07 | 441 | 445 | 440 | 445 | 23,000 |
1998/01/06 | 450 | 450 | 445 | 445 | 11,000 |
1998/01/05 | 450 | 450 | 450 | 450 | 16,000 |