日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 345 353 345 353 10,000
1999/12/29 341 346 340 340 16,000
1999/12/28 343 344 342 344 13,000
1999/12/27 350 350 343 344 51,000
1999/12/24 350 350 350 350 17,000
1999/12/22 351 356 350 350 27,000
1999/12/21 360 360 346 346 61,000
1999/12/20 374 374 360 360 56,000
1999/12/17 373 373 369 369 77,000
1999/12/16 386 386 367 368 64,000
1999/12/15 387 395 387 387 34,000
1999/12/14 392 392 390 392 84,000
1999/12/13 383 404 383 400 30,000
1999/12/10 370 378 370 378 117,000
1999/12/09 373 374 372 373 28,000
1999/12/08 368 376 368 373 43,000
1999/12/07 368 371 366 368 93,000
1999/12/06 375 384 370 376 73,000
1999/12/03 389 400 389 395 40,000
1999/12/02 414 414 400 400 136,000
1999/12/01 413 413 398 398 67,000
1999/11/30 409 411 406 411 18,000
1999/11/29 405 409 404 409 9,000
1999/11/26 403 404 402 403 26,000
1999/11/25 406 406 400 402 14,000
1999/11/24 410 410 400 403 38,000
1999/11/22 440 440 399 410 25,000
1999/11/19 440 441 440 441 9,000
1999/11/18 449 450 430 440 86,000
1999/11/17 430 435 430 434 17,000
1999/11/16 438 438 435 435 22,000
1999/11/15 431 442 430 435 58,000
1999/11/12 440 440 430 431 29,000
1999/11/11 442 442 430 430 37,000
1999/11/10 442 442 432 442 11,000
1999/11/09 433 449 433 447 29,000
1999/11/08 448 448 431 433 15,000
1999/11/05 429 438 429 438 17,000
1999/11/04 435 439 435 439 39,000
1999/11/02 434 435 427 434 35,000
1999/11/01 435 435 422 425 64,000
1999/10/29 407 425 407 420 51,000
1999/10/28 410 410 404 406 26,000
1999/10/27 410 412 409 410 15,000
1999/10/26 427 427 425 425 9,000
1999/10/25 430 432 429 430 11,000
1999/10/22 430 430 428 429 12,000
1999/10/21 440 445 435 435 23,000
1999/10/20 450 450 445 445 4,000
1999/10/19 453 453 452 453 29,000
1999/10/18 453 453 453 453 39,000
1999/10/15 446 454 446 453 33,000
1999/10/14 455 455 426 426 5,000
1999/10/13 454 456 454 455 6,000
1999/10/12 460 460 454 454 16,000
1999/10/08 456 460 456 456 7,000
1999/10/07 459 459 459 459 1,000
1999/10/06 458 465 458 460 14,000
1999/10/05 465 465 460 463 9,000
1999/10/04 478 478 468 468 39,000
1999/10/01 470 480 466 474 97,000
1999/09/30 446 470 444 470 63,000
1999/09/29 431 446 426 445 44,000
1999/09/28 443 447 436 436 19,000
1999/09/27 448 449 441 449 9,000
1999/09/24 428 450 428 450 38,000
1999/09/22 450 465 449 463 86,000
1999/09/21 425 455 425 455 159,000
1999/09/20 450 450 435 445 92,000
1999/09/17 398 434 398 434 50,000
1999/09/16 412 418 407 418 24,000
1999/09/14 400 413 400 413 56,000
1999/09/13 385 405 382 405 44,000
1999/09/10 402 403 390 403 155,000
1999/09/09 395 402 386 402 83,000
1999/09/08 389 400 389 400 110,000
1999/09/07 398 400 396 399 26,000
1999/09/06 386 400 386 400 14,000
1999/09/03 392 400 388 399 42,000
1999/09/02 400 400 389 400 48,000
1999/09/01 387 401 384 400 121,000
1999/08/31 383 384 382 382 15,000
1999/08/30 385 388 384 384 5,000
1999/08/27 394 394 387 387 14,000
1999/08/26 395 395 393 394 4,000
1999/08/25 389 400 389 400 34,000
1999/08/24 391 400 390 400 40,000
1999/08/23 390 395 385 387 76,000
1999/08/20 390 395 380 390 31,000
1999/08/19 390 391 389 390 29,000
1999/08/18 410 410 390 390 111,000
1999/08/17 395 400 395 400 56,000
1999/08/16 399 400 390 400 23,000
1999/08/13 402 402 399 399 32,000
1999/08/12 402 402 400 402 59,000
1999/08/11 402 403 402 402 46,000
1999/08/10 400 405 398 402 64,000
1999/08/09 397 401 395 400 59,000
1999/08/06 400 400 397 397 54,000
1999/08/05 400 401 398 398 71,000
1999/08/04 409 409 401 401 15,000
1999/08/03 424 424 420 424 24,000
1999/08/02 404 410 404 410 27,000
1999/07/30 405 410 404 405 57,000
1999/07/29 404 404 397 400 47,000
1999/07/28 405 407 404 405 25,000
1999/07/27 404 405 404 405 41,000
1999/07/26 405 405 404 405 37,000
1999/07/23 410 411 405 411 61,000
1999/07/22 415 415 410 410 29,000
1999/07/21 420 420 419 419 41,000
1999/07/19 416 429 415 415 11,000
1999/07/16 425 425 415 415 53,000
1999/07/15 420 420 418 418 75,000
1999/07/14 420 420 418 418 46,000
1999/07/13 446 446 420 420 21,000
1999/07/12 420 430 420 430 5,000
1999/07/09 425 426 420 420 25,000
1999/07/08 432 432 420 420 38,000
1999/07/07 432 432 431 432 9,000
1999/07/06 436 436 431 435 10,000
1999/07/05 440 441 440 441 25,000
1999/07/02 465 465 440 440 54,000
1999/07/01 420 440 420 440 30,000
1999/06/30 431 431 415 425 36,000
1999/06/29 430 435 430 430 17,000
1999/06/28 435 435 430 430 34,000
1999/06/25 446 446 435 435 21,000
1999/06/24 450 453 445 445 38,000
1999/06/23 473 473 452 452 16,000
1999/06/22 474 474 469 473 16,000
1999/06/21 475 475 444 444 9,000
1999/06/18 475 475 475 475 33,000
1999/06/17 440 440 435 440 5,000
1999/06/16 440 440 440 440 3,000
1999/06/15 460 460 435 435 26,000
1999/06/14 442 461 442 460 9,000
1999/06/11 490 490 447 447 156,000
1999/06/10 450 470 450 470 38,000
1999/06/09 445 450 445 450 22,000
1999/06/08 445 445 445 445 5,000
1999/06/07 447 450 447 450 5,000
1999/06/04 433 434 432 432 30,000
1999/06/03 433 439 433 434 16,000
1999/06/02 462 462 432 432 30,000
1999/06/01 430 442 429 442 60,000
1999/05/31 414 414 414 414 1,000
1999/05/28 415 420 415 420 3,000
1999/05/27 414 414 414 414 1,000
1999/05/26 415 415 414 414 11,000
1999/05/25 414 414 414 414 9,000
1999/05/24 414 414 414 414 5,000
1999/05/21 417 417 409 409 52,000
1999/05/20 430 430 427 430 39,000
1999/05/19 416 430 416 430 45,000
1999/05/18 430 430 416 416 46,000
1999/05/17 430 430 425 425 22,000
1999/05/14 420 425 420 425 18,000
1999/05/13 415 420 415 416 14,000
1999/05/12 416 417 415 415 20,000
1999/05/11 418 420 417 417 40,000
1999/05/10 416 420 416 420 3,000
1999/05/07 423 423 411 411 29,000
1999/05/06 419 420 417 417 52,000
1999/04/30 416 419 400 401 29,000
1999/04/28 420 420 415 420 27,000
1999/04/27 420 420 420 420 19,000
1999/04/26 420 422 420 422 5,000
1999/04/23 425 437 425 428 10,000
1999/04/22 440 440 425 425 7,000
1999/04/21 426 426 425 425 14,000
1999/04/20 439 439 426 426 19,000
1999/04/19 440 440 425 425 12,000
1999/04/16 445 445 439 445 47,000
1999/04/15 435 440 435 440 16,000
1999/04/14 420 420 420 420 4,000
1999/04/13 435 435 420 420 8,000
1999/04/12 422 422 420 420 14,000
1999/04/09 424 426 422 422 16,000
1999/04/08 422 425 422 425 11,000
1999/04/07 422 422 421 422 7,000
1999/04/06 428 428 421 421 15,000
1999/04/05 433 438 428 433 15,000
1999/04/02 467 467 438 438 20,000
1999/04/01 462 462 460 460 39,000
1999/03/31 428 438 420 438 17,000
1999/03/30 423 424 418 418 21,000
1999/03/29 423 423 423 423 2,000
1999/03/26 427 427 420 420 20,000
1999/03/25 412 426 410 426 393,000
1999/03/24 420 425 415 415 40,000
1999/03/23 431 433 410 420 51,000
1999/03/19 437 437 430 437 39,000
1999/03/18 490 490 445 450 48,000
1999/03/17 480 480 459 479 32,000
1999/03/16 483 483 480 480 29,000
1999/03/15 468 485 468 485 14,000
1999/03/12 490 490 467 468 36,000
1999/03/11 475 480 475 480 15,000
1999/03/10 470 475 465 475 19,000
1999/03/09 473 473 470 470 16,000
1999/03/08 461 490 461 473 43,000
1999/03/05 415 460 415 460 56,000
1999/03/04 414 414 409 410 66,000
1999/03/03 404 410 404 410 11,000
1999/03/02 415 415 403 403 32,000
1999/03/01 410 415 410 410 8,000
1999/02/26 410 414 407 410 14,000
1999/02/25 410 410 410 410 3,000
1999/02/24 405 430 405 405 4,000
1999/02/23 413 421 410 410 32,000
1999/02/22 403 403 403 403 1,000
1999/02/19 408 408 406 406 4,000
1999/02/18 428 428 413 413 35,000
1999/02/17 430 430 428 428 12,000
1999/02/16 429 430 429 429 16,000
1999/02/15 407 425 407 420 23,000
1999/02/12 401 401 401 401 1,000
1999/02/10 407 407 403 403 5,000
1999/02/09 413 419 413 413 9,000
1999/02/08 401 413 401 413 3,000
1999/02/05 410 410 406 406 6,000
1999/02/04 406 410 406 410 10,000
1999/02/03 396 406 396 406 5,000
1999/02/02 414 414 395 395 65,000
1999/02/01 415 415 404 404 45,000
1999/01/29 395 395 390 395 61,000
1999/01/28 405 405 395 395 21,000
1999/01/27 405 405 401 405 15,000
1999/01/26 405 405 405 405 37,000
1999/01/25 400 400 400 400 55,000
1999/01/22 400 410 400 410 41,000
1999/01/21 410 410 410 410 18,000
1999/01/20 415 415 402 410 60,000
1999/01/19 420 420 419 419 58,000
1999/01/18 420 420 420 420 6,000
1999/01/14 415 420 410 415 43,000
1999/01/13 411 415 410 410 7,000
1999/01/12 424 424 410 410 8,000
1999/01/08 425 425 424 424 10,000
1999/01/07 425 425 425 425 4,000
1999/01/06 423 425 422 425 19,000
1999/01/05 430 430 421 421 82,000
1999/01/04 430 430 420 420 7,000

このページの先頭へ