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
2002/12/30 399 406 395 406 16,000
2002/12/27 405 408 399 400 54,000
2002/12/26 388 398 385 398 18,000
2002/12/25 385 390 379 379 276,000
2002/12/24 394 394 378 384 220,000
2002/12/20 393 395 385 394 121,000
2002/12/19 380 395 378 395 314,000
2002/12/18 399 399 394 395 137,000
2002/12/17 401 402 398 400 78,000
2002/12/16 410 412 391 401 74,000
2002/12/13 410 412 408 408 246,000
2002/12/12 410 410 407 410 33,000
2002/12/11 413 413 409 409 198,000
2002/12/10 415 415 412 413 47,000
2002/12/09 415 415 412 414 62,000
2002/12/06 420 420 414 415 45,000
2002/12/05 414 419 414 419 41,000
2002/12/04 420 424 417 419 80,000
2002/12/03 416 425 413 424 174,000
2002/12/02 407 415 403 415 202,000
2002/11/29 406 410 406 406 156,000
2002/11/28 400 408 400 406 86,000
2002/11/27 401 405 399 401 64,000
2002/11/26 406 406 395 396 38,000
2002/11/25 396 406 395 406 80,000
2002/11/22 400 406 400 405 111,000
2002/11/21 396 400 396 400 33,000
2002/11/20 398 400 397 399 65,000
2002/11/19 405 405 400 400 103,000
2002/11/18 405 405 398 404 90,000
2002/11/15 404 405 401 404 46,000
2002/11/14 396 401 396 401 22,000
2002/11/13 400 400 398 399 20,000
2002/11/12 398 404 398 404 69,000
2002/11/11 405 405 402 404 44,000
2002/11/08 408 410 407 409 29,000
2002/11/07 407 407 402 407 64,000
2002/11/06 405 408 405 407 48,000
2002/11/05 406 408 406 408 76,000
2002/11/01 405 405 400 405 57,000
2002/10/31 403 404 402 404 44,000
2002/10/30 397 407 397 403 75,000
2002/10/29 405 405 397 397 52,000
2002/10/28 403 408 401 408 97,000
2002/10/25 399 403 397 403 55,000
2002/10/24 402 402 396 401 38,000
2002/10/23 390 403 385 402 64,000
2002/10/22 400 400 393 393 37,000
2002/10/21 405 411 400 400 118,000
2002/10/18 399 402 398 402 71,000
2002/10/17 395 399 395 398 58,000
2002/10/16 395 397 391 393 67,000
2002/10/15 389 395 389 395 65,000
2002/10/11 380 389 377 389 85,000
2002/10/10 384 385 377 381 92,000
2002/10/09 388 388 381 384 26,000
2002/10/08 381 389 381 389 79,000
2002/10/07 386 390 385 387 45,000
2002/10/04 386 393 384 393 78,000
2002/10/03 390 392 386 389 77,000
2002/10/02 395 395 391 392 107,000
2002/10/01 385 390 384 390 94,000
2002/09/30 385 390 383 386 39,000
2002/09/27 390 396 386 390 129,000
2002/09/26 380 385 375 385 56,000
2002/09/25 373 379 373 375 27,000
2002/09/24 369 380 369 376 45,000
2002/09/20 389 390 379 379 112,000
2002/09/19 385 395 381 389 182,000
2002/09/18 380 380 375 380 46,000
2002/09/17 376 395 376 395 149,000
2002/09/13 376 376 364 374 288,000
2002/09/12 363 376 360 376 116,000
2002/09/11 354 364 354 360 30,000
2002/09/10 359 365 353 353 101,000
2002/09/09 355 358 353 356 69,000
2002/09/06 336 348 336 346 56,000
2002/09/05 333 343 333 343 57,000
2002/09/04 333 335 326 331 38,000
2002/09/03 337 337 333 333 72,000
2002/09/02 339 340 337 339 67,000
2002/08/30 349 349 342 342 92,000
2002/08/29 343 345 340 340 71,000
2002/08/28 352 358 342 342 48,000
2002/08/27 349 356 345 352 38,000
2002/08/26 352 360 352 359 54,000
2002/08/23 354 354 348 353 55,000
2002/08/22 349 353 337 353 64,000
2002/08/21 341 354 337 349 38,000
2002/08/20 349 349 337 337 61,000
2002/08/19 352 352 349 349 51,000
2002/08/16 349 361 349 355 111,000
2002/08/15 342 348 341 348 39,000
2002/08/14 335 340 334 335 28,000
2002/08/13 335 340 335 335 19,000
2002/08/12 340 344 334 335 39,000
2002/08/09 341 345 338 340 63,000
2002/08/08 334 337 334 334 25,000
2002/08/07 337 339 335 335 17,000
2002/08/06 333 338 333 338 20,000
2002/08/05 338 339 329 339 41,000
2002/08/02 340 346 339 339 89,000
2002/08/01 341 341 339 341 81,000
2002/07/31 336 343 336 341 43,000
2002/07/30 333 335 327 333 36,000
2002/07/29 336 344 328 328 77,000
2002/07/26 343 344 335 335 70,000
2002/07/25 354 354 342 342 39,000
2002/07/24 346 347 342 342 41,000
2002/07/23 350 350 346 347 165,000
2002/07/22 341 357 341 353 53,000
2002/07/19 346 348 345 345 24,000
2002/07/18 357 357 349 349 85,000
2002/07/17 348 356 346 354 40,000
2002/07/16 366 366 345 345 141,000
2002/07/15 357 360 355 356 26,000
2002/07/12 355 363 355 355 29,000
2002/07/11 364 368 356 357 29,000
2002/07/10 373 374 369 370 13,000
2002/07/09 369 374 367 374 15,000
2002/07/08 374 374 360 360 31,000
2002/07/05 372 375 372 374 12,000
2002/07/04 370 377 369 372 22,000
2002/07/03 369 385 369 383 106,000
2002/07/02 363 370 363 370 106,000
2002/07/01 354 363 354 363 38,000
2002/06/28 350 355 345 355 37,000
2002/06/27 346 346 341 342 31,000
2002/06/26 346 349 343 346 22,000
2002/06/25 355 357 351 352 34,000
2002/06/24 350 355 346 355 30,000
2002/06/21 351 351 346 350 20,000
2002/06/20 348 354 346 351 38,000
2002/06/19 354 356 346 346 46,000
2002/06/18 363 363 353 354 83,000
2002/06/17 365 365 358 358 113,000
2002/06/14 375 375 362 362 293,000
2002/06/13 377 377 360 360 92,000
2002/06/12 380 380 374 374 148,000
2002/06/11 364 374 362 374 62,000
2002/06/10 360 360 355 357 36,000
2002/06/07 351 360 351 354 40,000
2002/06/06 359 360 350 351 96,000
2002/06/05 370 379 368 368 42,000
2002/06/04 377 378 352 364 53,000
2002/06/03 376 381 375 381 49,000
2002/05/31 373 374 366 371 86,000
2002/05/30 367 370 365 365 57,000
2002/05/29 368 368 365 367 44,000
2002/05/28 362 368 362 368 37,000
2002/05/27 353 365 353 362 41,000
2002/05/24 357 358 352 352 15,000
2002/05/23 351 359 350 356 25,000
2002/05/22 352 356 350 350 26,000
2002/05/21 350 353 350 353 29,000
2002/05/20 356 360 350 350 60,000
2002/05/17 368 368 355 355 72,000
2002/05/16 349 365 348 365 70,000
2002/05/15 344 348 344 344 39,000
2002/05/14 350 350 342 342 30,000
2002/05/13 350 350 345 345 28,000
2002/05/10 350 353 348 349 31,000
2002/05/09 351 355 351 353 18,000
2002/05/08 350 359 350 351 30,000
2002/05/07 367 367 345 350 107,000
2002/05/02 362 365 362 362 54,000
2002/05/01 363 367 363 367 21,000
2002/04/30 361 373 361 365 69,000
2002/04/26 367 367 356 357 53,000
2002/04/25 370 370 367 367 27,000
2002/04/24 372 373 370 370 57,000
2002/04/23 375 376 373 373 23,000
2002/04/22 373 378 373 378 42,000
2002/04/19 375 378 374 378 23,000
2002/04/18 378 381 377 381 70,000
2002/04/17 378 383 378 383 59,000
2002/04/16 373 378 373 377 41,000
2002/04/15 379 379 372 373 41,000
2002/04/12 378 380 371 380 54,000
2002/04/11 385 385 377 378 51,000
2002/04/10 374 395 374 395 35,000
2002/04/09 384 384 371 371 40,000
2002/04/08 381 384 376 384 16,000
2002/04/05 381 385 380 385 24,000
2002/04/04 376 385 376 381 38,000
2002/04/03 371 381 371 381 25,000
2002/04/02 378 378 373 375 49,000
2002/04/01 389 389 372 375 84,000
2002/03/29 390 390 370 370 28,000
2002/03/28 386 386 379 385 23,000
2002/03/27 375 387 375 386 46,000
2002/03/26 378 378 372 375 29,000
2002/03/25 390 390 376 380 33,000
2002/03/22 380 385 380 380 41,000
2002/03/20 390 394 385 390 60,000
2002/03/19 390 390 376 390 55,000
2002/03/18 395 395 385 385 79,000
2002/03/15 378 385 377 385 44,000
2002/03/14 383 385 373 373 63,000
2002/03/13 389 395 383 383 48,000
2002/03/12 409 409 388 388 29,000
2002/03/11 398 410 395 410 43,000
2002/03/08 397 408 397 403 276,000
2002/03/07 395 399 393 397 37,000
2002/03/06 398 398 392 395 62,000
2002/03/05 405 407 403 403 30,000
2002/03/04 409 410 405 407 152,000
2002/03/01 410 410 405 410 76,000
2002/02/28 408 410 407 410 101,000
2002/02/27 405 408 400 408 86,000
2002/02/26 395 403 395 403 48,000
2002/02/25 403 404 395 403 22,000
2002/02/22 404 405 398 403 27,000
2002/02/21 392 404 391 404 49,000
2002/02/20 382 395 382 390 31,000
2002/02/19 404 404 390 390 45,000
2002/02/18 404 406 400 405 70,000
2002/02/15 394 406 391 406 65,000
2002/02/14 397 403 397 399 54,000
2002/02/13 383 400 383 397 46,000
2002/02/12 366 385 366 379 37,000
2002/02/08 360 366 360 366 69,000
2002/02/07 365 370 362 365 15,000
2002/02/06 360 360 356 360 31,000
2002/02/05 372 373 360 365 33,000
2002/02/04 385 385 373 373 38,000
2002/02/01 388 390 379 390 86,000
2002/01/31 372 393 372 393 31,000
2002/01/30 363 371 363 371 17,000
2002/01/29 361 365 361 363 9,000
2002/01/28 360 365 360 360 10,000
2002/01/25 363 363 360 360 16,000
2002/01/24 355 365 355 365 19,000
2002/01/23 371 373 362 362 20,000
2002/01/22 400 400 378 378 41,000
2002/01/21 397 400 392 400 82,000
2002/01/18 379 394 371 394 48,000
2002/01/17 369 380 366 380 11,000
2002/01/16 360 370 360 370 49,000
2002/01/15 351 365 351 360 31,000
2002/01/11 363 363 350 350 90,000
2002/01/10 365 372 355 355 32,000
2002/01/09 372 372 360 365 38,000
2002/01/08 397 399 382 384 33,000
2002/01/07 408 408 400 402 79,000
2002/01/04 396 398 391 398 9,000

このページの先頭へ