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 |
---|---|---|---|---|---|
2003/12/30 | 419 | 425 | 419 | 425 | 26,000 |
2003/12/29 | 415 | 420 | 412 | 413 | 25,000 |
2003/12/26 | 419 | 420 | 416 | 416 | 25,000 |
2003/12/25 | 423 | 424 | 422 | 422 | 27,000 |
2003/12/24 | 424 | 425 | 423 | 423 | 35,000 |
2003/12/22 | 420 | 425 | 420 | 424 | 41,000 |
2003/12/19 | 424 | 428 | 421 | 421 | 75,000 |
2003/12/18 | 426 | 429 | 424 | 429 | 58,000 |
2003/12/17 | 435 | 435 | 426 | 426 | 76,000 |
2003/12/16 | 434 | 434 | 431 | 431 | 51,000 |
2003/12/15 | 430 | 433 | 429 | 429 | 66,000 |
2003/12/12 | 428 | 431 | 427 | 429 | 274,000 |
2003/12/11 | 412 | 420 | 412 | 418 | 106,000 |
2003/12/10 | 408 | 411 | 405 | 411 | 63,000 |
2003/12/09 | 399 | 410 | 397 | 409 | 63,000 |
2003/12/08 | 399 | 399 | 396 | 397 | 13,000 |
2003/12/05 | 401 | 401 | 395 | 395 | 25,000 |
2003/12/04 | 399 | 401 | 399 | 400 | 21,000 |
2003/12/03 | 398 | 400 | 398 | 398 | 28,000 |
2003/12/02 | 398 | 401 | 394 | 399 | 90,000 |
2003/12/01 | 386 | 395 | 385 | 393 | 36,000 |
2003/11/28 | 391 | 397 | 391 | 396 | 28,000 |
2003/11/27 | 391 | 398 | 391 | 392 | 27,000 |
2003/11/26 | 398 | 400 | 398 | 400 | 5,000 |
2003/11/25 | 400 | 403 | 394 | 397 | 37,000 |
2003/11/21 | 390 | 397 | 390 | 390 | 45,000 |
2003/11/20 | 384 | 396 | 384 | 391 | 38,000 |
2003/11/19 | 381 | 394 | 381 | 394 | 37,000 |
2003/11/18 | 404 | 404 | 384 | 384 | 81,000 |
2003/11/17 | 407 | 407 | 402 | 403 | 67,000 |
2003/11/14 | 399 | 403 | 399 | 402 | 54,000 |
2003/11/13 | 398 | 398 | 397 | 398 | 9,000 |
2003/11/12 | 398 | 398 | 389 | 393 | 24,000 |
2003/11/11 | 396 | 400 | 386 | 399 | 44,000 |
2003/11/10 | 397 | 397 | 392 | 395 | 11,000 |
2003/11/07 | 391 | 400 | 391 | 392 | 30,000 |
2003/11/06 | 404 | 407 | 396 | 396 | 30,000 |
2003/11/05 | 408 | 409 | 406 | 407 | 45,000 |
2003/11/04 | 399 | 407 | 399 | 407 | 46,000 |
2003/10/31 | 399 | 400 | 398 | 398 | 69,000 |
2003/10/30 | 396 | 398 | 395 | 397 | 40,000 |
2003/10/29 | 389 | 398 | 385 | 395 | 39,000 |
2003/10/28 | 386 | 389 | 386 | 386 | 25,000 |
2003/10/27 | 389 | 389 | 384 | 385 | 43,000 |
2003/10/24 | 392 | 396 | 380 | 389 | 42,000 |
2003/10/23 | 399 | 402 | 390 | 390 | 82,000 |
2003/10/22 | 400 | 403 | 399 | 399 | 60,000 |
2003/10/21 | 402 | 402 | 396 | 399 | 79,000 |
2003/10/20 | 406 | 406 | 401 | 402 | 65,000 |
2003/10/17 | 406 | 406 | 404 | 405 | 74,000 |
2003/10/16 | 406 | 407 | 404 | 405 | 34,000 |
2003/10/15 | 407 | 407 | 404 | 404 | 60,000 |
2003/10/14 | 411 | 411 | 406 | 406 | 26,000 |
2003/10/10 | 403 | 411 | 403 | 410 | 83,000 |
2003/10/09 | 405 | 406 | 403 | 403 | 22,000 |
2003/10/08 | 405 | 406 | 405 | 405 | 25,000 |
2003/10/07 | 406 | 407 | 405 | 405 | 21,000 |
2003/10/06 | 413 | 414 | 406 | 406 | 48,000 |
2003/10/03 | 416 | 416 | 412 | 412 | 28,000 |
2003/10/02 | 413 | 415 | 410 | 414 | 82,000 |
2003/10/01 | 404 | 420 | 404 | 406 | 77,000 |
2003/09/30 | 402 | 406 | 402 | 402 | 21,000 |
2003/09/29 | 403 | 407 | 402 | 403 | 31,000 |
2003/09/26 | 401 | 406 | 401 | 403 | 32,000 |
2003/09/25 | 402 | 405 | 401 | 402 | 35,000 |
2003/09/24 | 415 | 415 | 406 | 406 | 32,000 |
2003/09/22 | 414 | 420 | 410 | 415 | 52,000 |
2003/09/19 | 414 | 416 | 413 | 416 | 81,000 |
2003/09/18 | 410 | 411 | 409 | 411 | 52,000 |
2003/09/17 | 411 | 412 | 410 | 411 | 55,000 |
2003/09/16 | 405 | 410 | 405 | 408 | 68,000 |
2003/09/12 | 408 | 408 | 402 | 404 | 250,000 |
2003/09/11 | 407 | 409 | 403 | 403 | 40,000 |
2003/09/10 | 404 | 407 | 404 | 407 | 34,000 |
2003/09/09 | 407 | 408 | 404 | 404 | 39,000 |
2003/09/08 | 402 | 409 | 402 | 406 | 35,000 |
2003/09/05 | 405 | 405 | 401 | 401 | 30,000 |
2003/09/04 | 401 | 405 | 401 | 401 | 18,000 |
2003/09/03 | 401 | 404 | 400 | 401 | 36,000 |
2003/09/02 | 406 | 406 | 400 | 401 | 51,000 |
2003/09/01 | 410 | 410 | 407 | 408 | 71,000 |
2003/08/29 | 405 | 408 | 401 | 407 | 111,000 |
2003/08/28 | 403 | 404 | 401 | 401 | 58,000 |
2003/08/27 | 401 | 405 | 401 | 402 | 46,000 |
2003/08/26 | 406 | 406 | 403 | 404 | 41,000 |
2003/08/25 | 399 | 409 | 399 | 405 | 23,000 |
2003/08/22 | 409 | 409 | 404 | 404 | 39,000 |
2003/08/21 | 407 | 410 | 406 | 409 | 47,000 |
2003/08/20 | 407 | 409 | 405 | 409 | 27,000 |
2003/08/19 | 408 | 408 | 405 | 407 | 42,000 |
2003/08/18 | 412 | 412 | 408 | 408 | 54,000 |
2003/08/15 | 408 | 410 | 408 | 410 | 49,000 |
2003/08/14 | 403 | 409 | 403 | 408 | 47,000 |
2003/08/13 | 400 | 404 | 400 | 403 | 20,000 |
2003/08/12 | 399 | 402 | 399 | 400 | 44,000 |
2003/08/11 | 399 | 400 | 399 | 399 | 22,000 |
2003/08/08 | 396 | 396 | 395 | 395 | 50,000 |
2003/08/07 | 396 | 396 | 396 | 396 | 11,000 |
2003/08/06 | 395 | 396 | 395 | 396 | 11,000 |
2003/08/05 | 398 | 399 | 395 | 395 | 57,000 |
2003/08/04 | 401 | 402 | 397 | 397 | 55,000 |
2003/08/01 | 404 | 407 | 400 | 400 | 96,000 |
2003/07/31 | 405 | 406 | 401 | 401 | 96,000 |
2003/07/30 | 406 | 406 | 403 | 403 | 48,000 |
2003/07/29 | 410 | 410 | 405 | 406 | 51,000 |
2003/07/28 | 407 | 410 | 403 | 408 | 53,000 |
2003/07/25 | 406 | 406 | 402 | 402 | 50,000 |
2003/07/24 | 413 | 414 | 406 | 406 | 44,000 |
2003/07/23 | 418 | 418 | 412 | 413 | 36,000 |
2003/07/22 | 417 | 422 | 410 | 414 | 34,000 |
2003/07/18 | 420 | 424 | 420 | 422 | 70,000 |
2003/07/17 | 417 | 422 | 417 | 419 | 34,000 |
2003/07/16 | 412 | 417 | 407 | 412 | 76,000 |
2003/07/15 | 417 | 417 | 408 | 408 | 64,000 |
2003/07/14 | 415 | 415 | 410 | 410 | 38,000 |
2003/07/11 | 414 | 414 | 410 | 410 | 54,000 |
2003/07/10 | 412 | 417 | 412 | 416 | 24,000 |
2003/07/09 | 411 | 412 | 408 | 412 | 16,000 |
2003/07/08 | 415 | 415 | 410 | 414 | 36,000 |
2003/07/07 | 420 | 422 | 414 | 414 | 17,000 |
2003/07/04 | 420 | 422 | 417 | 418 | 34,000 |
2003/07/03 | 436 | 436 | 425 | 425 | 95,000 |
2003/07/02 | 417 | 424 | 416 | 424 | 114,000 |
2003/07/01 | 409 | 414 | 409 | 412 | 21,000 |
2003/06/30 | 418 | 418 | 414 | 414 | 61,000 |
2003/06/27 | 410 | 410 | 405 | 410 | 65,000 |
2003/06/26 | 408 | 410 | 406 | 409 | 58,000 |
2003/06/25 | 409 | 410 | 404 | 404 | 48,000 |
2003/06/24 | 403 | 405 | 400 | 400 | 56,000 |
2003/06/23 | 404 | 404 | 399 | 400 | 46,000 |
2003/06/20 | 401 | 403 | 390 | 391 | 135,000 |
2003/06/19 | 408 | 408 | 403 | 403 | 12,000 |
2003/06/18 | 410 | 412 | 408 | 408 | 63,000 |
2003/06/17 | 413 | 414 | 406 | 413 | 60,000 |
2003/06/16 | 406 | 413 | 406 | 408 | 40,000 |
2003/06/13 | 405 | 409 | 405 | 405 | 250,000 |
2003/06/12 | 427 | 427 | 410 | 410 | 99,000 |
2003/06/11 | 418 | 418 | 411 | 417 | 80,000 |
2003/06/10 | 405 | 410 | 405 | 408 | 33,000 |
2003/06/09 | 410 | 410 | 405 | 405 | 22,000 |
2003/06/06 | 405 | 409 | 403 | 409 | 33,000 |
2003/06/05 | 408 | 408 | 400 | 406 | 45,000 |
2003/06/04 | 404 | 406 | 402 | 402 | 39,000 |
2003/06/03 | 413 | 413 | 401 | 407 | 69,000 |
2003/06/02 | 412 | 419 | 412 | 419 | 32,000 |
2003/05/30 | 410 | 417 | 410 | 412 | 88,000 |
2003/05/29 | 406 | 409 | 403 | 409 | 60,000 |
2003/05/28 | 404 | 405 | 403 | 403 | 21,000 |
2003/05/27 | 398 | 400 | 398 | 400 | 30,000 |
2003/05/26 | 406 | 409 | 401 | 403 | 36,000 |
2003/05/23 | 402 | 410 | 401 | 401 | 127,000 |
2003/05/22 | 416 | 416 | 392 | 393 | 157,000 |
2003/05/21 | 424 | 425 | 411 | 411 | 58,000 |
2003/05/20 | 428 | 428 | 424 | 424 | 29,000 |
2003/05/19 | 446 | 447 | 430 | 433 | 69,000 |
2003/05/16 | 447 | 449 | 445 | 446 | 74,000 |
2003/05/15 | 442 | 444 | 439 | 440 | 51,000 |
2003/05/14 | 432 | 443 | 432 | 439 | 52,000 |
2003/05/13 | 428 | 436 | 428 | 431 | 39,000 |
2003/05/12 | 430 | 431 | 427 | 427 | 36,000 |
2003/05/09 | 431 | 431 | 430 | 431 | 37,000 |
2003/05/08 | 445 | 445 | 435 | 435 | 30,000 |
2003/05/07 | 435 | 445 | 434 | 437 | 27,000 |
2003/05/06 | 433 | 436 | 430 | 434 | 77,000 |
2003/05/02 | 435 | 436 | 428 | 431 | 81,000 |
2003/05/01 | 435 | 444 | 434 | 444 | 48,000 |
2003/04/30 | 440 | 445 | 438 | 440 | 84,000 |
2003/04/28 | 424 | 435 | 423 | 435 | 27,000 |
2003/04/25 | 427 | 435 | 425 | 425 | 33,000 |
2003/04/24 | 426 | 432 | 426 | 430 | 37,000 |
2003/04/23 | 431 | 431 | 426 | 430 | 25,000 |
2003/04/22 | 444 | 445 | 425 | 430 | 43,000 |
2003/04/21 | 445 | 446 | 440 | 444 | 52,000 |
2003/04/18 | 461 | 461 | 440 | 440 | 66,000 |
2003/04/17 | 449 | 458 | 449 | 456 | 31,000 |
2003/04/16 | 458 | 462 | 453 | 453 | 63,000 |
2003/04/15 | 440 | 456 | 440 | 453 | 76,000 |
2003/04/14 | 435 | 440 | 430 | 440 | 78,000 |
2003/04/11 | 424 | 435 | 424 | 435 | 47,000 |
2003/04/10 | 439 | 441 | 426 | 427 | 24,000 |
2003/04/09 | 434 | 440 | 434 | 440 | 25,000 |
2003/04/08 | 439 | 440 | 433 | 434 | 26,000 |
2003/04/07 | 434 | 436 | 432 | 436 | 16,000 |
2003/04/04 | 426 | 440 | 426 | 439 | 32,000 |
2003/04/03 | 440 | 441 | 433 | 434 | 22,000 |
2003/04/02 | 434 | 440 | 430 | 440 | 44,000 |
2003/04/01 | 430 | 437 | 429 | 433 | 72,000 |
2003/03/31 | 438 | 438 | 425 | 425 | 45,000 |
2003/03/28 | 435 | 441 | 433 | 437 | 38,000 |
2003/03/27 | 431 | 436 | 421 | 434 | 60,000 |
2003/03/26 | 420 | 435 | 412 | 433 | 59,000 |
2003/03/25 | 430 | 432 | 421 | 421 | 25,000 |
2003/03/24 | 414 | 430 | 414 | 430 | 54,000 |
2003/03/20 | 410 | 416 | 408 | 412 | 48,000 |
2003/03/19 | 410 | 410 | 405 | 410 | 33,000 |
2003/03/18 | 405 | 431 | 405 | 422 | 67,000 |
2003/03/17 | 410 | 410 | 403 | 404 | 52,000 |
2003/03/14 | 422 | 423 | 407 | 407 | 308,000 |
2003/03/13 | 438 | 440 | 423 | 428 | 85,000 |
2003/03/12 | 433 | 438 | 433 | 438 | 54,000 |
2003/03/11 | 445 | 445 | 436 | 443 | 49,000 |
2003/03/10 | 427 | 445 | 427 | 445 | 47,000 |
2003/03/07 | 455 | 455 | 438 | 439 | 67,000 |
2003/03/06 | 450 | 460 | 450 | 456 | 85,000 |
2003/03/05 | 452 | 453 | 448 | 450 | 35,000 |
2003/03/04 | 450 | 452 | 445 | 452 | 144,000 |
2003/03/03 | 460 | 460 | 449 | 454 | 72,000 |
2003/02/28 | 456 | 459 | 453 | 459 | 52,000 |
2003/02/27 | 456 | 456 | 448 | 456 | 48,000 |
2003/02/26 | 446 | 458 | 445 | 458 | 39,000 |
2003/02/25 | 458 | 458 | 445 | 445 | 68,000 |
2003/02/24 | 469 | 470 | 458 | 458 | 51,000 |
2003/02/21 | 467 | 477 | 462 | 464 | 61,000 |
2003/02/20 | 475 | 475 | 465 | 467 | 84,000 |
2003/02/19 | 491 | 491 | 475 | 475 | 63,000 |
2003/02/18 | 487 | 522 | 482 | 491 | 159,000 |
2003/02/17 | 482 | 496 | 482 | 482 | 90,000 |
2003/02/14 | 457 | 472 | 457 | 472 | 133,000 |
2003/02/13 | 454 | 460 | 454 | 457 | 72,000 |
2003/02/12 | 443 | 464 | 443 | 464 | 107,000 |
2003/02/10 | 443 | 444 | 438 | 441 | 50,000 |
2003/02/07 | 438 | 440 | 433 | 438 | 38,000 |
2003/02/06 | 436 | 440 | 436 | 437 | 30,000 |
2003/02/05 | 443 | 444 | 435 | 435 | 54,000 |
2003/02/04 | 440 | 444 | 439 | 444 | 87,000 |
2003/02/03 | 421 | 445 | 421 | 442 | 66,000 |
2003/01/31 | 426 | 432 | 426 | 426 | 91,000 |
2003/01/30 | 430 | 434 | 425 | 425 | 47,000 |
2003/01/29 | 435 | 435 | 430 | 430 | 64,000 |
2003/01/28 | 436 | 437 | 427 | 436 | 51,000 |
2003/01/27 | 434 | 443 | 434 | 437 | 37,000 |
2003/01/24 | 442 | 444 | 434 | 434 | 41,000 |
2003/01/23 | 432 | 449 | 432 | 446 | 34,000 |
2003/01/22 | 436 | 444 | 436 | 436 | 36,000 |
2003/01/21 | 427 | 439 | 427 | 436 | 68,000 |
2003/01/20 | 450 | 450 | 427 | 427 | 118,000 |
2003/01/17 | 431 | 464 | 430 | 464 | 79,000 |
2003/01/16 | 430 | 432 | 428 | 432 | 63,000 |
2003/01/15 | 420 | 437 | 420 | 434 | 111,000 |
2003/01/14 | 419 | 420 | 416 | 420 | 33,000 |
2003/01/10 | 419 | 419 | 411 | 419 | 58,000 |
2003/01/09 | 418 | 419 | 417 | 419 | 44,000 |
2003/01/08 | 420 | 423 | 420 | 422 | 58,000 |
2003/01/07 | 421 | 423 | 420 | 420 | 121,000 |
2003/01/06 | 406 | 419 | 406 | 416 | 36,000 |