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 |