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 |
---|---|---|---|---|---|
2001/12/28 | 389 | 398 | 384 | 398 | 27,000 |
2001/12/27 | 383 | 384 | 377 | 384 | 27,000 |
2001/12/26 | 388 | 388 | 385 | 386 | 25,000 |
2001/12/25 | 401 | 403 | 391 | 398 | 35,000 |
2001/12/21 | 404 | 408 | 400 | 408 | 85,000 |
2001/12/20 | 383 | 408 | 381 | 408 | 53,000 |
2001/12/19 | 387 | 388 | 384 | 388 | 44,000 |
2001/12/18 | 385 | 390 | 382 | 390 | 99,000 |
2001/12/17 | 375 | 379 | 374 | 375 | 32,000 |
2001/12/14 | 371 | 379 | 371 | 379 | 188,000 |
2001/12/13 | 379 | 386 | 379 | 380 | 49,000 |
2001/12/12 | 371 | 379 | 361 | 379 | 62,000 |
2001/12/11 | 366 | 373 | 366 | 373 | 120,000 |
2001/12/10 | 363 | 366 | 363 | 366 | 12,000 |
2001/12/07 | 356 | 367 | 356 | 363 | 15,000 |
2001/12/06 | 360 | 366 | 360 | 361 | 30,000 |
2001/12/05 | 370 | 373 | 368 | 370 | 20,000 |
2001/12/04 | 368 | 370 | 361 | 370 | 57,000 |
2001/12/03 | 360 | 375 | 360 | 365 | 41,000 |
2001/11/30 | 370 | 371 | 365 | 365 | 77,000 |
2001/11/29 | 359 | 369 | 359 | 365 | 29,000 |
2001/11/28 | 360 | 360 | 352 | 359 | 22,000 |
2001/11/27 | 360 | 363 | 358 | 363 | 25,000 |
2001/11/26 | 350 | 358 | 350 | 358 | 46,000 |
2001/11/22 | 350 | 353 | 349 | 353 | 39,000 |
2001/11/21 | 348 | 353 | 348 | 349 | 30,000 |
2001/11/20 | 350 | 351 | 346 | 346 | 51,000 |
2001/11/19 | 350 | 354 | 350 | 351 | 36,000 |
2001/11/16 | 355 | 360 | 353 | 355 | 80,000 |
2001/11/15 | 350 | 354 | 350 | 354 | 70,000 |
2001/11/14 | 350 | 351 | 348 | 350 | 49,000 |
2001/11/13 | 345 | 350 | 345 | 350 | 34,000 |
2001/11/12 | 350 | 355 | 347 | 349 | 100,000 |
2001/11/09 | 355 | 357 | 354 | 355 | 21,000 |
2001/11/08 | 355 | 357 | 354 | 357 | 48,000 |
2001/11/07 | 354 | 355 | 353 | 355 | 30,000 |
2001/11/06 | 357 | 357 | 353 | 354 | 75,000 |
2001/11/05 | 351 | 365 | 350 | 356 | 69,000 |
2001/11/02 | 360 | 362 | 355 | 356 | 87,000 |
2001/11/01 | 371 | 371 | 357 | 362 | 88,000 |
2001/10/31 | 366 | 368 | 366 | 366 | 42,000 |
2001/10/30 | 365 | 366 | 360 | 364 | 35,000 |
2001/10/29 | 373 | 373 | 368 | 368 | 14,000 |
2001/10/26 | 374 | 375 | 372 | 374 | 61,000 |
2001/10/25 | 375 | 375 | 371 | 375 | 59,000 |
2001/10/24 | 363 | 373 | 363 | 372 | 77,000 |
2001/10/23 | 363 | 365 | 362 | 365 | 49,000 |
2001/10/22 | 355 | 363 | 355 | 363 | 31,000 |
2001/10/19 | 366 | 367 | 362 | 367 | 24,000 |
2001/10/18 | 368 | 368 | 366 | 367 | 61,000 |
2001/10/17 | 368 | 372 | 367 | 370 | 43,000 |
2001/10/16 | 373 | 373 | 373 | 373 | 25,000 |
2001/10/15 | 375 | 375 | 363 | 374 | 72,000 |
2001/10/12 | 375 | 376 | 373 | 375 | 82,000 |
2001/10/11 | 373 | 375 | 371 | 375 | 22,000 |
2001/10/10 | 380 | 380 | 373 | 373 | 88,000 |
2001/10/09 | 377 | 380 | 370 | 370 | 41,000 |
2001/10/05 | 378 | 378 | 374 | 377 | 63,000 |
2001/10/04 | 373 | 383 | 373 | 378 | 48,000 |
2001/10/03 | 368 | 379 | 368 | 373 | 33,000 |
2001/10/02 | 365 | 374 | 365 | 368 | 139,000 |
2001/10/01 | 369 | 375 | 367 | 370 | 134,000 |
2001/09/28 | 364 | 373 | 364 | 370 | 64,000 |
2001/09/27 | 355 | 359 | 354 | 359 | 37,000 |
2001/09/26 | 351 | 360 | 350 | 360 | 81,000 |
2001/09/25 | 357 | 358 | 351 | 356 | 46,000 |
2001/09/21 | 351 | 354 | 346 | 354 | 39,000 |
2001/09/20 | 349 | 351 | 346 | 349 | 80,000 |
2001/09/19 | 349 | 358 | 349 | 351 | 55,000 |
2001/09/18 | 369 | 369 | 356 | 356 | 87,000 |
2001/09/17 | 350 | 352 | 342 | 345 | 51,000 |
2001/09/14 | 350 | 357 | 349 | 355 | 132,000 |
2001/09/13 | 343 | 344 | 332 | 340 | 20,000 |
2001/09/12 | 344 | 345 | 330 | 343 | 32,000 |
2001/09/11 | 349 | 350 | 340 | 350 | 25,000 |
2001/09/10 | 350 | 350 | 349 | 349 | 13,000 |
2001/09/07 | 353 | 358 | 350 | 358 | 19,000 |
2001/09/06 | 355 | 363 | 355 | 363 | 17,000 |
2001/09/05 | 350 | 360 | 346 | 360 | 30,000 |
2001/09/04 | 360 | 360 | 354 | 360 | 41,000 |
2001/09/03 | 362 | 369 | 362 | 364 | 27,000 |
2001/08/31 | 377 | 377 | 372 | 372 | 93,000 |
2001/08/30 | 371 | 375 | 368 | 375 | 24,000 |
2001/08/29 | 378 | 378 | 373 | 373 | 19,000 |
2001/08/28 | 371 | 380 | 371 | 380 | 27,000 |
2001/08/27 | 372 | 374 | 370 | 370 | 8,000 |
2001/08/24 | 368 | 370 | 368 | 370 | 21,000 |
2001/08/23 | 371 | 377 | 368 | 368 | 17,000 |
2001/08/22 | 381 | 381 | 372 | 372 | 10,000 |
2001/08/21 | 371 | 383 | 370 | 383 | 34,000 |
2001/08/20 | 378 | 378 | 371 | 371 | 26,000 |
2001/08/17 | 380 | 380 | 371 | 371 | 50,000 |
2001/08/16 | 380 | 380 | 370 | 374 | 31,000 |
2001/08/15 | 373 | 382 | 373 | 380 | 51,000 |
2001/08/14 | 366 | 375 | 366 | 372 | 15,000 |
2001/08/13 | 370 | 370 | 370 | 370 | 13,000 |
2001/08/10 | 370 | 376 | 370 | 373 | 15,000 |
2001/08/09 | 375 | 377 | 370 | 371 | 38,000 |
2001/08/08 | 380 | 380 | 378 | 380 | 12,000 |
2001/08/07 | 380 | 384 | 376 | 380 | 42,000 |
2001/08/06 | 377 | 380 | 377 | 378 | 7,000 |
2001/08/03 | 380 | 385 | 380 | 383 | 19,000 |
2001/08/02 | 388 | 395 | 388 | 394 | 57,000 |
2001/08/01 | 380 | 395 | 380 | 395 | 134,000 |
2001/07/31 | 380 | 383 | 380 | 383 | 51,000 |
2001/07/30 | 379 | 380 | 376 | 376 | 15,000 |
2001/07/27 | 376 | 378 | 375 | 378 | 16,000 |
2001/07/26 | 375 | 376 | 375 | 376 | 3,000 |
2001/07/25 | 375 | 376 | 371 | 371 | 6,000 |
2001/07/24 | 380 | 380 | 379 | 379 | 14,000 |
2001/07/23 | 377 | 378 | 375 | 376 | 18,000 |
2001/07/19 | 377 | 377 | 377 | 377 | 3,000 |
2001/07/18 | 380 | 380 | 375 | 377 | 71,000 |
2001/07/17 | 378 | 380 | 375 | 375 | 23,000 |
2001/07/16 | 380 | 380 | 378 | 378 | 25,000 |
2001/07/13 | 381 | 382 | 381 | 381 | 71,000 |
2001/07/12 | 380 | 381 | 380 | 381 | 26,000 |
2001/07/11 | 378 | 380 | 377 | 377 | 14,000 |
2001/07/10 | 386 | 386 | 379 | 380 | 43,000 |
2001/07/09 | 391 | 391 | 385 | 386 | 28,000 |
2001/07/06 | 400 | 400 | 396 | 396 | 12,000 |
2001/07/05 | 400 | 400 | 400 | 400 | 6,000 |
2001/07/04 | 408 | 408 | 400 | 400 | 25,000 |
2001/07/03 | 416 | 416 | 409 | 410 | 20,000 |
2001/07/02 | 430 | 430 | 410 | 417 | 91,000 |
2001/06/29 | 410 | 428 | 410 | 425 | 51,000 |
2001/06/28 | 408 | 410 | 405 | 410 | 45,000 |
2001/06/27 | 407 | 409 | 407 | 409 | 42,000 |
2001/06/26 | 395 | 409 | 395 | 408 | 57,000 |
2001/06/25 | 395 | 395 | 395 | 395 | 8,000 |
2001/06/22 | 390 | 395 | 388 | 395 | 40,000 |
2001/06/21 | 386 | 389 | 385 | 385 | 41,000 |
2001/06/20 | 385 | 390 | 384 | 388 | 9,000 |
2001/06/19 | 400 | 400 | 385 | 385 | 25,000 |
2001/06/18 | 399 | 399 | 398 | 399 | 34,000 |
2001/06/15 | 387 | 392 | 387 | 389 | 39,000 |
2001/06/14 | 387 | 389 | 385 | 386 | 14,000 |
2001/06/13 | 385 | 390 | 383 | 386 | 16,000 |
2001/06/12 | 395 | 398 | 383 | 385 | 47,000 |
2001/06/11 | 389 | 394 | 389 | 394 | 78,000 |
2001/06/08 | 389 | 395 | 385 | 389 | 172,000 |
2001/06/07 | 397 | 399 | 396 | 399 | 12,000 |
2001/06/06 | 396 | 400 | 396 | 397 | 23,000 |
2001/06/05 | 406 | 408 | 406 | 406 | 50,000 |
2001/06/04 | 410 | 410 | 400 | 401 | 28,000 |
2001/06/01 | 409 | 409 | 400 | 400 | 49,000 |
2001/05/31 | 400 | 405 | 400 | 405 | 30,000 |
2001/05/30 | 400 | 402 | 400 | 401 | 7,000 |
2001/05/29 | 395 | 400 | 393 | 400 | 18,000 |
2001/05/28 | 391 | 395 | 391 | 394 | 13,000 |
2001/05/25 | 390 | 392 | 388 | 390 | 12,000 |
2001/05/24 | 392 | 393 | 390 | 390 | 33,000 |
2001/05/23 | 400 | 404 | 400 | 402 | 14,000 |
2001/05/22 | 404 | 404 | 400 | 401 | 14,000 |
2001/05/21 | 400 | 404 | 400 | 401 | 10,000 |
2001/05/18 | 397 | 405 | 397 | 405 | 65,000 |
2001/05/17 | 393 | 394 | 388 | 394 | 15,000 |
2001/05/16 | 395 | 400 | 390 | 390 | 20,000 |
2001/05/15 | 383 | 391 | 383 | 391 | 41,000 |
2001/05/14 | 388 | 389 | 382 | 382 | 62,000 |
2001/05/11 | 400 | 400 | 387 | 387 | 47,000 |
2001/05/10 | 387 | 405 | 387 | 405 | 11,000 |
2001/05/09 | 400 | 400 | 395 | 400 | 20,000 |
2001/05/08 | 415 | 418 | 415 | 417 | 17,000 |
2001/05/07 | 420 | 420 | 415 | 420 | 55,000 |
2001/05/02 | 410 | 415 | 410 | 415 | 37,000 |
2001/05/01 | 400 | 413 | 400 | 410 | 72,000 |
2001/04/27 | 400 | 404 | 395 | 395 | 24,000 |
2001/04/26 | 391 | 400 | 386 | 400 | 22,000 |
2001/04/25 | 395 | 395 | 390 | 391 | 11,000 |
2001/04/24 | 399 | 399 | 391 | 395 | 15,000 |
2001/04/23 | 395 | 400 | 390 | 400 | 16,000 |
2001/04/20 | 390 | 390 | 385 | 390 | 21,000 |
2001/04/19 | 397 | 400 | 397 | 400 | 25,000 |
2001/04/18 | 400 | 409 | 400 | 400 | 65,000 |
2001/04/17 | 381 | 390 | 377 | 390 | 35,000 |
2001/04/16 | 385 | 385 | 380 | 380 | 6,000 |
2001/04/13 | 378 | 381 | 375 | 375 | 52,000 |
2001/04/12 | 379 | 381 | 376 | 376 | 15,000 |
2001/04/11 | 380 | 380 | 375 | 379 | 33,000 |
2001/04/10 | 382 | 382 | 380 | 380 | 16,000 |
2001/04/09 | 389 | 390 | 380 | 380 | 27,000 |
2001/04/06 | 398 | 398 | 393 | 393 | 10,000 |
2001/04/05 | 396 | 402 | 396 | 402 | 31,000 |
2001/04/04 | 388 | 414 | 388 | 396 | 40,000 |
2001/04/03 | 390 | 410 | 390 | 390 | 48,000 |
2001/04/02 | 375 | 380 | 372 | 380 | 24,000 |
2001/03/30 | 460 | 460 | 370 | 370 | 61,000 |
2001/03/29 | 409 | 410 | 390 | 390 | 18,000 |
2001/03/28 | 395 | 409 | 385 | 408 | 26,000 |
2001/03/27 | 398 | 410 | 398 | 409 | 32,000 |
2001/03/26 | 398 | 400 | 394 | 400 | 69,000 |
2001/03/23 | 376 | 379 | 376 | 378 | 8,000 |
2001/03/22 | 390 | 400 | 376 | 376 | 29,000 |
2001/03/21 | 376 | 390 | 375 | 390 | 88,000 |
2001/03/19 | 368 | 379 | 368 | 371 | 13,000 |
2001/03/16 | 372 | 376 | 366 | 366 | 50,000 |
2001/03/15 | 361 | 367 | 360 | 363 | 54,000 |
2001/03/14 | 362 | 363 | 358 | 361 | 44,000 |
2001/03/13 | 366 | 366 | 361 | 366 | 78,000 |
2001/03/12 | 372 | 377 | 363 | 368 | 30,000 |
2001/03/09 | 365 | 372 | 365 | 372 | 124,000 |
2001/03/08 | 376 | 380 | 368 | 380 | 21,000 |
2001/03/07 | 373 | 373 | 368 | 372 | 10,000 |
2001/03/06 | 360 | 373 | 360 | 373 | 12,000 |
2001/03/05 | 361 | 361 | 361 | 361 | 6,000 |
2001/03/02 | 373 | 373 | 365 | 365 | 83,000 |
2001/03/01 | 364 | 368 | 361 | 368 | 19,000 |
2001/02/28 | 362 | 367 | 362 | 364 | 29,000 |
2001/02/27 | 368 | 368 | 360 | 361 | 16,000 |
2001/02/26 | 360 | 360 | 358 | 359 | 36,000 |
2001/02/23 | 361 | 361 | 359 | 360 | 154,000 |
2001/02/22 | 366 | 366 | 356 | 360 | 29,000 |
2001/02/21 | 372 | 376 | 370 | 376 | 15,000 |
2001/02/20 | 387 | 387 | 370 | 382 | 45,000 |
2001/02/19 | 389 | 389 | 375 | 382 | 49,000 |
2001/02/16 | 388 | 388 | 374 | 380 | 109,000 |
2001/02/15 | 373 | 383 | 373 | 381 | 45,000 |
2001/02/14 | 371 | 378 | 371 | 373 | 10,000 |
2001/02/13 | 374 | 375 | 370 | 370 | 22,000 |
2001/02/09 | 366 | 375 | 366 | 375 | 29,000 |
2001/02/08 | 367 | 375 | 365 | 367 | 12,000 |
2001/02/07 | 372 | 389 | 372 | 389 | 2,000 |
2001/02/06 | 369 | 372 | 369 | 371 | 20,000 |
2001/02/05 | 375 | 389 | 375 | 384 | 70,000 |
2001/02/02 | 384 | 384 | 384 | 384 | 25,000 |
2001/02/01 | 392 | 392 | 386 | 386 | 45,000 |
2001/01/31 | 390 | 394 | 388 | 394 | 54,000 |
2001/01/30 | 390 | 391 | 388 | 390 | 28,000 |
2001/01/29 | 389 | 389 | 388 | 388 | 2,000 |
2001/01/26 | 391 | 391 | 389 | 389 | 11,000 |
2001/01/25 | 396 | 396 | 395 | 395 | 9,000 |
2001/01/24 | 397 | 399 | 396 | 396 | 12,000 |
2001/01/23 | 400 | 400 | 397 | 397 | 32,000 |
2001/01/22 | 400 | 400 | 396 | 398 | 30,000 |
2001/01/19 | 400 | 400 | 396 | 397 | 24,000 |
2001/01/18 | 400 | 400 | 399 | 400 | 79,000 |
2001/01/17 | 390 | 398 | 390 | 398 | 46,000 |
2001/01/16 | 399 | 399 | 390 | 390 | 30,000 |
2001/01/15 | 398 | 400 | 391 | 391 | 45,000 |
2001/01/12 | 399 | 400 | 394 | 398 | 12,000 |
2001/01/11 | 398 | 398 | 390 | 398 | 23,000 |
2001/01/10 | 384 | 397 | 383 | 397 | 20,000 |
2001/01/09 | 384 | 393 | 384 | 393 | 20,000 |
2001/01/05 | 398 | 398 | 396 | 396 | 34,000 |
2001/01/04 | 400 | 400 | 397 | 397 | 88,000 |