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 |