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
2004/12/30 420 424 420 420 55,000
2004/12/29 420 420 418 419 44,000
2004/12/28 414 419 414 417 30,000
2004/12/27 417 420 413 417 49,000
2004/12/24 415 420 405 413 124,000
2004/12/22 415 419 412 419 74,000
2004/12/21 413 415 410 414 65,000
2004/12/20 405 417 405 412 90,000
2004/12/17 411 412 410 410 78,000
2004/12/16 412 415 411 412 59,000
2004/12/15 411 415 408 411 76,000
2004/12/14 408 410 401 410 177,000
2004/12/13 401 407 401 406 74,000
2004/12/10 399 404 399 399 140,000
2004/12/09 400 401 396 399 25,000
2004/12/08 401 402 401 402 6,000
2004/12/07 405 406 400 401 54,000
2004/12/06 401 406 401 405 50,000
2004/12/03 409 409 405 406 9,000
2004/12/02 412 413 410 413 107,000
2004/12/01 397 407 397 400 48,000
2004/11/30 396 412 395 402 174,000
2004/11/29 395 398 395 397 18,000
2004/11/26 396 399 394 394 20,000
2004/11/25 395 399 395 396 14,000
2004/11/24 392 398 392 398 29,000
2004/11/22 398 398 393 394 39,000
2004/11/19 402 405 402 404 17,000
2004/11/18 410 410 402 402 100,000
2004/11/17 409 409 408 409 58,000
2004/11/16 410 410 403 408 64,000
2004/11/15 400 409 399 409 60,000
2004/11/12 387 399 386 399 74,000
2004/11/11 396 399 390 390 33,000
2004/11/10 392 397 392 396 44,000
2004/11/09 398 398 393 394 10,000
2004/11/08 400 400 395 398 23,000
2004/11/05 398 400 395 400 40,000
2004/11/04 394 396 392 393 23,000
2004/11/02 396 396 390 393 76,000
2004/11/01 397 397 391 395 62,000
2004/10/29 395 398 392 392 51,000
2004/10/28 395 397 392 395 29,000
2004/10/27 388 392 385 390 49,000
2004/10/26 394 398 385 387 78,000
2004/10/25 400 402 395 395 31,000
2004/10/22 406 406 400 402 23,000
2004/10/21 408 410 401 401 28,000
2004/10/20 406 412 400 406 86,000
2004/10/19 411 411 405 408 37,000
2004/10/18 412 412 408 408 41,000
2004/10/15 411 412 409 410 47,000
2004/10/14 408 411 408 409 26,000
2004/10/13 413 413 410 411 9,000
2004/10/12 414 415 411 413 21,000
2004/10/08 419 419 413 413 19,000
2004/10/07 417 420 417 420 65,000
2004/10/06 413 421 413 415 63,000
2004/10/05 408 418 408 418 39,000
2004/10/04 408 413 404 413 41,000
2004/10/01 405 410 405 407 55,000
2004/09/30 410 410 402 402 30,000
2004/09/29 404 406 403 406 9,000
2004/09/28 397 407 395 404 48,000
2004/09/27 397 399 396 397 41,000
2004/09/24 406 406 398 400 29,000
2004/09/22 406 410 403 410 34,000
2004/09/21 411 411 406 406 27,000
2004/09/17 415 415 407 408 39,000
2004/09/16 413 413 406 410 28,000
2004/09/15 415 416 410 410 63,000
2004/09/14 414 417 406 415 34,000
2004/09/13 409 412 409 409 12,000
2004/09/10 421 421 406 411 223,000
2004/09/09 418 424 415 416 31,000
2004/09/08 420 422 415 415 29,000
2004/09/07 418 422 418 418 43,000
2004/09/06 412 425 412 420 66,000
2004/09/03 419 421 413 415 50,000
2004/09/02 419 425 418 424 136,000
2004/09/01 415 418 415 418 44,000
2004/08/31 413 417 413 415 29,000
2004/08/30 419 419 415 415 15,000
2004/08/27 419 420 418 419 21,000
2004/08/26 419 420 416 420 16,000
2004/08/25 414 420 414 420 32,000
2004/08/24 416 417 415 415 21,000
2004/08/23 410 416 410 415 34,000
2004/08/20 416 418 414 415 22,000
2004/08/19 414 419 414 418 30,000
2004/08/18 415 418 412 415 113,000
2004/08/17 416 419 415 415 48,000
2004/08/16 412 415 409 415 56,000
2004/08/13 411 414 410 411 101,000
2004/08/12 405 413 403 411 35,000
2004/08/11 409 410 407 410 21,000
2004/08/10 407 412 406 406 33,000
2004/08/09 400 408 400 408 11,000
2004/08/06 412 412 402 405 31,000
2004/08/05 410 413 410 411 26,000
2004/08/04 408 411 405 408 39,000
2004/08/03 412 412 406 411 49,000
2004/08/02 409 413 408 411 30,000
2004/07/30 404 414 404 412 111,000
2004/07/29 395 400 394 399 30,000
2004/07/28 393 398 391 398 23,000
2004/07/27 396 396 388 388 34,000
2004/07/26 395 398 395 396 28,000
2004/07/23 399 401 398 400 24,000
2004/07/22 399 399 395 396 20,000
2004/07/21 401 401 398 401 42,000
2004/07/20 400 400 396 396 20,000
2004/07/16 405 405 400 402 79,000
2004/07/15 394 399 393 396 41,000
2004/07/14 400 404 390 390 39,000
2004/07/13 399 408 396 396 43,000
2004/07/12 404 404 399 399 7,000
2004/07/09 390 399 390 399 48,000
2004/07/08 393 394 392 392 33,000
2004/07/07 394 400 391 394 39,000
2004/07/06 401 401 399 399 37,000
2004/07/05 410 410 402 402 49,000
2004/07/02 419 420 410 410 94,000
2004/07/01 419 420 418 418 40,000
2004/06/30 417 418 415 418 31,000
2004/06/29 415 416 413 415 12,000
2004/06/28 411 419 406 419 46,000
2004/06/25 418 418 408 415 22,000
2004/06/24 411 416 411 413 21,000
2004/06/23 419 419 408 411 35,000
2004/06/22 421 421 416 418 24,000
2004/06/21 419 425 419 419 46,000
2004/06/18 421 422 408 410 111,000
2004/06/17 415 421 415 420 44,000
2004/06/16 415 420 415 419 48,000
2004/06/15 419 419 413 414 32,000
2004/06/14 421 421 416 417 68,000
2004/06/11 419 424 419 420 289,000
2004/06/10 415 420 415 419 22,000
2004/06/09 414 418 409 415 24,000
2004/06/08 415 415 409 414 10,000
2004/06/07 403 416 403 415 57,000
2004/06/04 398 404 398 402 28,000
2004/06/03 411 411 394 398 34,000
2004/06/02 416 416 411 411 25,000
2004/06/01 415 417 415 416 59,000
2004/05/31 415 417 400 414 61,000
2004/05/28 407 415 407 415 39,000
2004/05/27 412 413 406 406 61,000
2004/05/26 406 415 404 409 55,000
2004/05/25 394 407 394 401 41,000
2004/05/24 401 406 394 404 36,000
2004/05/21 386 404 386 403 77,000
2004/05/20 381 389 380 381 47,000
2004/05/19 385 389 380 386 66,000
2004/05/18 383 388 375 375 63,000
2004/05/17 384 384 373 373 80,000
2004/05/14 378 380 376 379 104,000
2004/05/13 382 382 376 376 46,000
2004/05/12 384 384 377 382 40,000
2004/05/11 378 380 370 376 101,000
2004/05/10 383 388 378 378 86,000
2004/05/07 404 404 390 390 42,000
2004/05/06 416 416 403 404 81,000
2004/04/30 415 416 407 412 110,000
2004/04/28 424 424 418 419 36,000
2004/04/27 419 426 418 419 31,000
2004/04/26 414 423 414 414 32,000
2004/04/23 413 424 413 419 29,000
2004/04/22 419 420 411 413 74,000
2004/04/21 420 420 415 415 12,000
2004/04/20 418 420 410 420 53,000
2004/04/19 418 418 411 412 61,000
2004/04/16 424 424 417 418 42,000
2004/04/15 426 429 413 419 72,000
2004/04/14 423 428 423 423 37,000
2004/04/13 427 430 424 428 80,000
2004/04/12 414 422 414 422 59,000
2004/04/09 420 420 411 419 24,000
2004/04/08 420 420 415 415 11,000
2004/04/07 422 422 420 420 16,000
2004/04/06 417 421 414 417 27,000
2004/04/05 417 421 417 420 29,000
2004/04/02 426 426 418 422 30,000
2004/04/01 428 429 426 426 88,000
2004/03/31 420 424 415 424 34,000
2004/03/30 426 426 415 420 14,000
2004/03/29 426 426 422 426 37,000
2004/03/26 425 427 422 426 32,000
2004/03/25 419 420 415 416 29,000
2004/03/24 418 421 410 411 35,000
2004/03/23 419 425 413 424 38,000
2004/03/22 417 424 417 419 27,000
2004/03/19 428 429 426 427 42,000
2004/03/18 429 429 427 428 48,000
2004/03/17 424 430 423 430 71,000
2004/03/16 419 422 417 421 21,000
2004/03/15 411 413 411 411 39,000
2004/03/12 416 420 410 411 171,000
2004/03/11 423 426 423 425 25,000
2004/03/10 425 428 425 425 33,000
2004/03/09 427 428 427 428 34,000
2004/03/08 427 429 424 424 44,000
2004/03/05 428 429 423 427 49,000
2004/03/04 422 429 422 428 70,000
2004/03/03 424 425 422 422 98,000
2004/03/02 424 424 423 423 91,000
2004/03/01 419 425 418 424 93,000
2004/02/27 400 420 400 419 101,000
2004/02/26 400 400 398 400 22,000
2004/02/25 405 405 396 396 22,000
2004/02/24 413 413 400 400 38,000
2004/02/23 409 415 405 412 46,000
2004/02/20 406 409 406 406 27,000
2004/02/19 407 408 405 406 33,000
2004/02/18 402 406 400 404 94,000
2004/02/17 403 403 400 400 48,000
2004/02/16 403 403 400 402 38,000
2004/02/13 403 403 399 399 36,000
2004/02/12 390 400 390 396 65,000
2004/02/10 388 395 384 395 92,000
2004/02/09 389 389 381 381 77,000
2004/02/06 381 381 374 380 38,000
2004/02/05 378 382 378 382 26,000
2004/02/04 391 391 380 380 54,000
2004/02/03 390 390 385 387 76,000
2004/02/02 381 389 381 387 42,000
2004/01/30 383 388 375 375 101,000
2004/01/29 391 394 373 373 116,000
2004/01/28 391 395 390 391 44,000
2004/01/27 394 395 391 391 54,000
2004/01/26 394 399 392 393 33,000
2004/01/23 400 400 395 395 28,000
2004/01/22 398 399 395 395 35,000
2004/01/21 396 401 396 396 36,000
2004/01/20 403 403 395 402 55,000
2004/01/19 407 408 399 404 89,000
2004/01/16 405 405 402 404 36,000
2004/01/15 407 410 403 403 49,000
2004/01/14 404 409 403 407 26,000
2004/01/13 414 414 402 403 37,000
2004/01/09 411 415 410 414 27,000
2004/01/08 418 418 415 415 31,000
2004/01/07 420 420 411 417 25,000
2004/01/06 430 431 420 420 97,000
2004/01/05 426 431 425 431 42,000

このページの先頭へ