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 |
---|---|---|---|---|---|
2000/12/29 | 380 | 380 | 380 | 380 | 2,000 |
2000/12/28 | 369 | 373 | 369 | 373 | 7,000 |
2000/12/27 | 367 | 368 | 367 | 368 | 9,000 |
2000/12/26 | 371 | 371 | 365 | 365 | 8,000 |
2000/12/25 | 362 | 372 | 362 | 371 | 12,000 |
2000/12/22 | 366 | 366 | 361 | 361 | 19,000 |
2000/12/21 | 362 | 366 | 361 | 361 | 13,000 |
2000/12/20 | 367 | 370 | 366 | 368 | 11,000 |
2000/12/19 | 391 | 391 | 375 | 375 | 40,000 |
2000/12/18 | 394 | 394 | 383 | 386 | 54,000 |
2000/12/15 | 388 | 390 | 381 | 381 | 44,000 |
2000/12/14 | 388 | 388 | 388 | 388 | 3,000 |
2000/12/13 | 380 | 388 | 375 | 388 | 25,000 |
2000/12/12 | 395 | 400 | 387 | 387 | 91,000 |
2000/12/11 | 375 | 390 | 375 | 390 | 39,000 |
2000/12/08 | 361 | 375 | 361 | 375 | 84,000 |
2000/12/07 | 379 | 379 | 366 | 373 | 8,000 |
2000/12/06 | 390 | 391 | 379 | 379 | 15,000 |
2000/12/05 | 392 | 397 | 390 | 390 | 29,000 |
2000/12/04 | 399 | 399 | 392 | 392 | 32,000 |
2000/12/01 | 399 | 400 | 395 | 400 | 72,000 |
2000/11/30 | 390 | 399 | 390 | 395 | 33,000 |
2000/11/29 | 385 | 396 | 383 | 396 | 4,000 |
2000/11/28 | 390 | 390 | 383 | 385 | 15,000 |
2000/11/27 | 400 | 400 | 395 | 395 | 33,000 |
2000/11/24 | 399 | 400 | 397 | 400 | 13,000 |
2000/11/22 | 400 | 400 | 399 | 399 | 26,000 |
2000/11/21 | 396 | 400 | 391 | 400 | 35,000 |
2000/11/20 | 399 | 399 | 394 | 397 | 32,000 |
2000/11/17 | 399 | 399 | 392 | 392 | 52,000 |
2000/11/16 | 398 | 399 | 392 | 393 | 33,000 |
2000/11/15 | 385 | 398 | 385 | 396 | 17,000 |
2000/11/14 | 389 | 389 | 384 | 384 | 5,000 |
2000/11/13 | 366 | 388 | 366 | 388 | 8,000 |
2000/11/10 | 371 | 373 | 371 | 371 | 9,000 |
2000/11/09 | 393 | 393 | 384 | 384 | 8,000 |
2000/11/08 | 383 | 383 | 383 | 383 | 5,000 |
2000/11/07 | 399 | 399 | 394 | 394 | 14,000 |
2000/11/06 | 388 | 400 | 388 | 400 | 31,000 |
2000/11/02 | 394 | 394 | 388 | 393 | 28,000 |
2000/11/01 | 400 | 401 | 386 | 395 | 90,000 |
2000/10/31 | 380 | 390 | 379 | 390 | 42,000 |
2000/10/30 | 375 | 380 | 374 | 380 | 16,000 |
2000/10/27 | 374 | 375 | 372 | 372 | 7,000 |
2000/10/26 | 357 | 375 | 357 | 375 | 16,000 |
2000/10/25 | 360 | 360 | 356 | 357 | 10,000 |
2000/10/24 | 372 | 375 | 364 | 364 | 7,000 |
2000/10/23 | 361 | 379 | 361 | 372 | 16,000 |
2000/10/20 | 365 | 373 | 363 | 365 | 19,000 |
2000/10/19 | 371 | 380 | 371 | 380 | 39,000 |
2000/10/18 | 384 | 384 | 376 | 376 | 47,000 |
2000/10/17 | 388 | 390 | 361 | 364 | 33,000 |
2000/10/16 | 390 | 392 | 369 | 389 | 63,000 |
2000/10/13 | 364 | 379 | 358 | 361 | 10,000 |
2000/10/12 | 353 | 357 | 353 | 356 | 7,000 |
2000/10/11 | 374 | 374 | 363 | 368 | 10,000 |
2000/10/10 | 384 | 384 | 373 | 380 | 13,000 |
2000/10/06 | 389 | 390 | 388 | 389 | 12,000 |
2000/10/05 | 388 | 388 | 382 | 382 | 5,000 |
2000/10/04 | 382 | 393 | 372 | 372 | 11,000 |
2000/10/03 | 401 | 401 | 382 | 387 | 47,000 |
2000/10/02 | 391 | 391 | 382 | 391 | 82,000 |
2000/09/29 | 380 | 385 | 375 | 385 | 63,000 |
2000/09/28 | 365 | 380 | 365 | 380 | 48,000 |
2000/09/27 | 374 | 374 | 361 | 361 | 5,000 |
2000/09/26 | 374 | 374 | 370 | 370 | 31,000 |
2000/09/25 | 385 | 385 | 374 | 375 | 27,000 |
2000/09/22 | 360 | 380 | 360 | 369 | 20,000 |
2000/09/21 | 375 | 385 | 361 | 368 | 40,000 |
2000/09/20 | 380 | 385 | 375 | 385 | 46,000 |
2000/09/19 | 370 | 380 | 365 | 380 | 123,000 |
2000/09/18 | 360 | 365 | 360 | 365 | 27,000 |
2000/09/14 | 360 | 360 | 360 | 360 | 13,000 |
2000/09/13 | 339 | 345 | 336 | 336 | 4,000 |
2000/09/12 | 340 | 341 | 339 | 339 | 27,000 |
2000/09/11 | 356 | 370 | 332 | 335 | 31,000 |
2000/09/08 | 342 | 356 | 342 | 356 | 30,000 |
2000/09/07 | 342 | 343 | 337 | 343 | 21,000 |
2000/09/06 | 337 | 342 | 337 | 342 | 13,000 |
2000/09/05 | 350 | 350 | 337 | 337 | 6,000 |
2000/09/04 | 363 | 363 | 351 | 351 | 27,000 |
2000/09/01 | 370 | 370 | 362 | 363 | 72,000 |
2000/08/31 | 360 | 364 | 360 | 364 | 17,000 |
2000/08/30 | 357 | 367 | 357 | 367 | 28,000 |
2000/08/29 | 361 | 361 | 354 | 360 | 21,000 |
2000/08/28 | 370 | 370 | 357 | 359 | 13,000 |
2000/08/25 | 370 | 370 | 369 | 370 | 73,000 |
2000/08/24 | 357 | 366 | 357 | 365 | 21,000 |
2000/08/23 | 357 | 365 | 357 | 362 | 7,000 |
2000/08/22 | 369 | 369 | 356 | 366 | 24,000 |
2000/08/21 | 363 | 363 | 361 | 361 | 29,000 |
2000/08/18 | 368 | 369 | 364 | 368 | 53,000 |
2000/08/17 | 363 | 363 | 363 | 363 | 2,000 |
2000/08/16 | 368 | 373 | 368 | 368 | 12,000 |
2000/08/15 | 369 | 373 | 369 | 373 | 28,000 |
2000/08/14 | 370 | 370 | 368 | 370 | 12,000 |
2000/08/11 | 365 | 365 | 360 | 361 | 4,000 |
2000/08/10 | 370 | 370 | 369 | 370 | 6,000 |
2000/08/09 | 370 | 370 | 369 | 369 | 8,000 |
2000/08/08 | 370 | 370 | 356 | 370 | 17,000 |
2000/08/07 | 355 | 370 | 355 | 370 | 10,000 |
2000/08/04 | 363 | 363 | 360 | 363 | 23,000 |
2000/08/03 | 356 | 356 | 356 | 356 | 2,000 |
2000/08/02 | 361 | 366 | 355 | 355 | 67,000 |
2000/08/01 | 367 | 370 | 366 | 366 | 70,000 |
2000/07/31 | 377 | 378 | 355 | 367 | 36,000 |
2000/07/28 | 369 | 378 | 362 | 377 | 34,000 |
2000/07/27 | 359 | 369 | 359 | 364 | 20,000 |
2000/07/26 | 375 | 375 | 360 | 375 | 33,000 |
2000/07/25 | 356 | 372 | 356 | 372 | 9,000 |
2000/07/24 | 350 | 351 | 350 | 351 | 15,000 |
2000/07/21 | 375 | 375 | 365 | 366 | 15,000 |
2000/07/19 | 355 | 355 | 355 | 355 | 7,000 |
2000/07/18 | 378 | 378 | 369 | 375 | 60,000 |
2000/07/17 | 375 | 375 | 369 | 373 | 26,000 |
2000/07/14 | 365 | 370 | 358 | 369 | 44,000 |
2000/07/13 | 360 | 361 | 352 | 357 | 34,000 |
2000/07/12 | 370 | 370 | 360 | 366 | 19,000 |
2000/07/11 | 365 | 370 | 365 | 369 | 7,000 |
2000/07/10 | 360 | 360 | 359 | 360 | 15,000 |
2000/07/07 | 364 | 364 | 360 | 360 | 5,000 |
2000/07/06 | 355 | 370 | 355 | 364 | 15,000 |
2000/07/05 | 356 | 356 | 355 | 355 | 12,000 |
2000/07/04 | 380 | 380 | 370 | 371 | 34,000 |
2000/07/03 | 372 | 374 | 370 | 370 | 41,000 |
2000/06/30 | 375 | 375 | 365 | 370 | 64,000 |
2000/06/29 | 353 | 360 | 352 | 359 | 7,000 |
2000/06/28 | 355 | 356 | 352 | 352 | 18,000 |
2000/06/27 | 360 | 360 | 354 | 356 | 7,000 |
2000/06/26 | 353 | 360 | 353 | 360 | 12,000 |
2000/06/23 | 362 | 370 | 353 | 353 | 31,000 |
2000/06/22 | 375 | 375 | 369 | 369 | 21,000 |
2000/06/21 | 373 | 373 | 359 | 369 | 22,000 |
2000/06/20 | 370 | 375 | 370 | 375 | 48,000 |
2000/06/19 | 366 | 369 | 364 | 367 | 68,000 |
2000/06/16 | 369 | 369 | 361 | 367 | 119,000 |
2000/06/15 | 347 | 350 | 346 | 349 | 66,000 |
2000/06/14 | 348 | 349 | 337 | 343 | 32,000 |
2000/06/13 | 340 | 347 | 340 | 347 | 12,000 |
2000/06/12 | 350 | 350 | 347 | 350 | 102,000 |
2000/06/09 | 331 | 339 | 329 | 339 | 61,000 |
2000/06/08 | 340 | 340 | 335 | 336 | 14,000 |
2000/06/07 | 337 | 350 | 335 | 339 | 32,000 |
2000/06/06 | 340 | 341 | 335 | 337 | 25,000 |
2000/06/05 | 353 | 353 | 342 | 350 | 14,000 |
2000/06/02 | 350 | 354 | 348 | 353 | 80,000 |
2000/06/01 | 348 | 350 | 348 | 350 | 80,000 |
2000/05/31 | 343 | 350 | 343 | 350 | 26,000 |
2000/05/30 | 349 | 349 | 341 | 343 | 22,000 |
2000/05/29 | 345 | 350 | 345 | 350 | 18,000 |
2000/05/26 | 344 | 350 | 344 | 349 | 21,000 |
2000/05/25 | 341 | 350 | 341 | 350 | 22,000 |
2000/05/24 | 340 | 350 | 340 | 350 | 23,000 |
2000/05/23 | 350 | 350 | 339 | 350 | 23,000 |
2000/05/22 | 348 | 348 | 340 | 343 | 12,000 |
2000/05/19 | 330 | 350 | 330 | 350 | 45,000 |
2000/05/18 | 350 | 350 | 336 | 338 | 67,000 |
2000/05/17 | 339 | 339 | 328 | 337 | 22,000 |
2000/05/16 | 353 | 353 | 338 | 344 | 53,000 |
2000/05/15 | 354 | 355 | 342 | 343 | 44,000 |
2000/05/12 | 343 | 355 | 342 | 355 | 46,000 |
2000/05/11 | 350 | 350 | 336 | 341 | 13,000 |
2000/05/10 | 338 | 355 | 338 | 350 | 21,000 |
2000/05/09 | 338 | 351 | 338 | 348 | 8,000 |
2000/05/08 | 341 | 348 | 335 | 338 | 17,000 |
2000/05/02 | 355 | 355 | 340 | 340 | 108,000 |
2000/05/01 | 333 | 348 | 331 | 348 | 30,000 |
2000/04/28 | 334 | 334 | 330 | 334 | 39,000 |
2000/04/27 | 334 | 335 | 334 | 334 | 23,000 |
2000/04/26 | 335 | 340 | 334 | 336 | 18,000 |
2000/04/25 | 339 | 350 | 330 | 335 | 27,000 |
2000/04/24 | 355 | 355 | 340 | 340 | 18,000 |
2000/04/21 | 340 | 341 | 330 | 330 | 17,000 |
2000/04/20 | 350 | 354 | 342 | 342 | 11,000 |
2000/04/19 | 367 | 367 | 344 | 344 | 8,000 |
2000/04/18 | 366 | 366 | 352 | 352 | 63,000 |
2000/04/17 | 345 | 348 | 340 | 346 | 39,000 |
2000/04/14 | 343 | 343 | 340 | 343 | 40,000 |
2000/04/13 | 343 | 345 | 336 | 342 | 35,000 |
2000/04/12 | 335 | 344 | 335 | 343 | 26,000 |
2000/04/11 | 343 | 345 | 340 | 345 | 9,000 |
2000/04/10 | 350 | 355 | 350 | 354 | 7,000 |
2000/04/07 | 350 | 350 | 343 | 344 | 18,000 |
2000/04/06 | 345 | 350 | 325 | 331 | 66,000 |
2000/04/05 | 357 | 357 | 352 | 352 | 6,000 |
2000/04/04 | 370 | 370 | 360 | 360 | 47,000 |
2000/04/03 | 357 | 361 | 352 | 361 | 16,000 |
2000/03/31 | 362 | 362 | 360 | 361 | 119,000 |
2000/03/30 | 350 | 350 | 346 | 347 | 19,000 |
2000/03/29 | 350 | 378 | 350 | 373 | 17,000 |
2000/03/28 | 352 | 352 | 330 | 345 | 7,000 |
2000/03/27 | 352 | 372 | 352 | 357 | 97,000 |
2000/03/24 | 378 | 378 | 352 | 352 | 24,000 |
2000/03/23 | 378 | 380 | 353 | 379 | 32,000 |
2000/03/22 | 385 | 390 | 385 | 390 | 555,000 |
2000/03/21 | 375 | 377 | 373 | 377 | 111,000 |
2000/03/17 | 365 | 370 | 360 | 370 | 105,000 |
2000/03/16 | 354 | 357 | 348 | 357 | 54,000 |
2000/03/15 | 344 | 354 | 344 | 347 | 98,000 |
2000/03/14 | 350 | 350 | 330 | 344 | 33,000 |
2000/03/13 | 350 | 351 | 337 | 350 | 46,000 |
2000/03/10 | 360 | 360 | 345 | 350 | 183,000 |
2000/03/09 | 325 | 334 | 325 | 334 | 11,000 |
2000/03/08 | 325 | 325 | 322 | 325 | 11,000 |
2000/03/07 | 330 | 335 | 330 | 335 | 28,000 |
2000/03/06 | 342 | 345 | 321 | 330 | 17,000 |
2000/03/03 | 349 | 349 | 343 | 343 | 76,000 |
2000/03/02 | 340 | 342 | 337 | 342 | 38,000 |
2000/03/01 | 337 | 340 | 330 | 340 | 24,000 |
2000/02/29 | 330 | 340 | 330 | 337 | 43,000 |
2000/02/28 | 338 | 338 | 326 | 327 | 18,000 |
2000/02/25 | 317 | 330 | 317 | 326 | 15,000 |
2000/02/24 | 320 | 330 | 320 | 322 | 16,000 |
2000/02/23 | 318 | 322 | 312 | 322 | 30,000 |
2000/02/22 | 337 | 337 | 321 | 323 | 20,000 |
2000/02/21 | 344 | 344 | 322 | 322 | 11,000 |
2000/02/18 | 355 | 355 | 349 | 349 | 52,000 |
2000/02/17 | 325 | 330 | 309 | 330 | 107,000 |
2000/02/16 | 325 | 330 | 310 | 330 | 22,000 |
2000/02/15 | 327 | 340 | 327 | 327 | 53,000 |
2000/02/14 | 325 | 326 | 325 | 326 | 26,000 |
2000/02/10 | 325 | 332 | 325 | 325 | 33,000 |
2000/02/09 | 330 | 330 | 325 | 326 | 57,000 |
2000/02/08 | 326 | 330 | 315 | 330 | 66,000 |
2000/02/07 | 326 | 330 | 326 | 330 | 24,000 |
2000/02/04 | 325 | 330 | 325 | 326 | 38,000 |
2000/02/03 | 318 | 322 | 318 | 321 | 19,000 |
2000/02/02 | 331 | 331 | 317 | 317 | 115,000 |
2000/02/01 | 340 | 340 | 324 | 325 | 145,000 |
2000/01/31 | 325 | 330 | 325 | 326 | 29,000 |
2000/01/28 | 330 | 336 | 325 | 325 | 34,000 |
2000/01/27 | 325 | 335 | 325 | 335 | 41,000 |
2000/01/26 | 323 | 325 | 323 | 325 | 85,000 |
2000/01/25 | 323 | 328 | 320 | 324 | 136,000 |
2000/01/24 | 328 | 329 | 325 | 325 | 26,000 |
2000/01/21 | 326 | 327 | 325 | 327 | 19,000 |
2000/01/20 | 329 | 329 | 326 | 328 | 89,000 |
2000/01/19 | 336 | 339 | 331 | 335 | 66,000 |
2000/01/18 | 349 | 349 | 336 | 336 | 68,000 |
2000/01/17 | 340 | 348 | 334 | 334 | 102,000 |
2000/01/14 | 340 | 345 | 339 | 341 | 56,000 |
2000/01/13 | 338 | 341 | 338 | 338 | 48,000 |
2000/01/12 | 340 | 348 | 338 | 338 | 45,000 |
2000/01/11 | 340 | 350 | 340 | 345 | 14,000 |
2000/01/07 | 335 | 340 | 335 | 340 | 48,000 |
2000/01/06 | 345 | 345 | 335 | 335 | 36,000 |
2000/01/05 | 349 | 349 | 340 | 345 | 57,000 |
2000/01/04 | 373 | 373 | 353 | 353 | 57,000 |