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
2005/12/30 657 658 621 621 116,000
2005/12/29 648 654 638 648 86,000
2005/12/28 621 645 621 641 104,000
2005/12/27 637 639 617 624 128,000
2005/12/26 644 657 637 637 103,000
2005/12/22 655 675 641 644 226,000
2005/12/21 647 656 640 654 260,000
2005/12/20 641 650 637 646 236,000
2005/12/19 646 646 632 641 78,000
2005/12/16 645 650 637 647 118,000
2005/12/15 637 649 636 646 88,000
2005/12/14 641 648 636 636 186,000
2005/12/13 650 650 643 647 141,000
2005/12/12 644 650 639 648 152,000
2005/12/09 634 642 625 637 261,000
2005/12/08 639 644 622 644 94,000
2005/12/07 647 654 637 649 141,000
2005/12/06 640 653 637 637 209,000
2005/12/05 638 644 630 639 80,000
2005/12/02 640 645 622 637 155,000
2005/12/01 617 635 617 635 82,000
2005/11/30 613 628 611 613 130,000
2005/11/29 610 624 608 612 131,000
2005/11/28 610 610 600 609 86,000
2005/11/25 601 616 593 610 100,000
2005/11/24 620 623 596 599 202,000
2005/11/22 626 626 617 621 195,000
2005/11/21 609 621 605 614 180,000
2005/11/18 630 633 600 600 169,000
2005/11/17 609 623 607 620 95,000
2005/11/16 604 612 598 609 125,000
2005/11/15 606 612 595 600 110,000
2005/11/14 629 629 606 606 61,000
2005/11/11 596 628 596 622 142,000
2005/11/10 597 605 592 605 123,000
2005/11/09 603 605 592 595 78,000
2005/11/08 630 630 601 601 71,000
2005/11/07 635 642 614 626 107,000
2005/11/04 653 653 626 634 147,000
2005/11/02 661 665 632 633 156,000
2005/11/01 668 672 651 651 182,000
2005/10/31 620 661 616 649 206,000
2005/10/28 609 610 590 610 146,000
2005/10/27 573 609 573 609 200,000
2005/10/26 561 587 561 583 119,000
2005/10/25 552 573 552 563 127,000
2005/10/24 570 570 552 555 81,000
2005/10/21 541 564 541 563 79,000
2005/10/20 556 566 553 560 102,000
2005/10/19 542 565 540 555 260,000
2005/10/18 569 575 545 550 106,000
2005/10/17 558 570 558 560 81,000
2005/10/14 569 569 552 552 90,000
2005/10/13 549 575 544 569 145,000
2005/10/12 552 572 548 558 148,000
2005/10/11 550 550 529 550 95,000
2005/10/07 515 545 515 545 141,000
2005/10/06 531 540 520 520 176,000
2005/10/05 550 565 542 548 310,000
2005/10/04 553 553 542 550 108,000
2005/10/03 560 560 539 554 100,000
2005/09/30 591 591 527 560 256,000
2005/09/29 565 579 544 571 86,000
2005/09/28 561 565 547 564 97,000
2005/09/27 566 569 547 556 52,000
2005/09/26 549 570 544 570 132,000
2005/09/22 541 546 540 544 64,000
2005/09/21 549 549 537 540 79,000
2005/09/20 540 549 540 549 69,000
2005/09/16 542 542 534 539 64,000
2005/09/15 535 540 530 540 69,000
2005/09/14 532 537 529 535 44,000
2005/09/13 538 542 533 542 35,000
2005/09/12 534 540 527 534 66,000
2005/09/09 530 530 525 530 333,000
2005/09/08 523 526 522 522 45,000
2005/09/07 524 524 521 523 28,000
2005/09/06 527 531 523 523 45,000
2005/09/05 523 525 521 524 58,000
2005/09/02 538 538 530 531 51,000
2005/09/01 537 543 534 534 85,000
2005/08/31 527 532 527 530 44,000
2005/08/30 525 528 525 526 19,000
2005/08/29 530 530 513 523 40,000
2005/08/26 530 534 523 534 61,000
2005/08/25 525 534 524 531 61,000
2005/08/24 532 541 532 533 68,000
2005/08/23 530 539 527 531 78,000
2005/08/22 518 527 515 525 80,000
2005/08/19 522 525 516 517 76,000
2005/08/18 529 529 521 528 111,000
2005/08/17 523 530 523 526 82,000
2005/08/16 525 535 521 525 78,000
2005/08/15 520 524 519 519 123,000
2005/08/12 535 543 519 519 139,000
2005/08/11 546 554 528 541 125,000
2005/08/10 503 529 503 528 118,000
2005/08/09 489 510 489 503 70,000
2005/08/08 490 509 488 494 100,000
2005/08/05 500 500 487 489 75,000
2005/08/04 507 509 500 505 101,000
2005/08/03 500 507 499 499 81,000
2005/08/02 502 502 496 496 73,000
2005/08/01 494 506 493 502 173,000
2005/07/29 487 493 484 493 112,000
2005/07/28 485 489 484 487 37,000
2005/07/27 477 485 475 484 65,000
2005/07/26 476 487 476 479 24,000
2005/07/25 476 483 475 475 51,000
2005/07/22 484 484 475 477 83,000
2005/07/21 487 487 481 482 76,000
2005/07/20 489 489 486 487 59,000
2005/07/19 490 490 487 487 57,000
2005/07/15 490 492 487 487 80,000
2005/07/14 481 489 481 485 61,000
2005/07/13 482 486 480 481 52,000
2005/07/12 482 490 478 478 74,000
2005/07/11 475 480 475 477 77,000
2005/07/08 466 480 466 480 65,000
2005/07/07 470 474 467 474 67,000
2005/07/06 472 477 472 475 44,000
2005/07/05 477 477 467 471 40,000
2005/07/04 477 480 476 478 74,000
2005/07/01 477 479 473 476 87,000
2005/06/30 475 476 467 473 66,000
2005/06/29 477 478 473 478 57,000
2005/06/28 468 478 467 476 54,000
2005/06/27 470 473 469 471 33,000
2005/06/24 470 475 469 475 27,000
2005/06/23 478 478 468 470 53,000
2005/06/22 481 483 475 478 106,000
2005/06/21 473 481 472 480 65,000
2005/06/20 474 483 472 472 53,000
2005/06/17 469 477 469 471 125,000
2005/06/16 460 466 457 464 91,000
2005/06/15 455 459 455 459 56,000
2005/06/14 451 456 451 454 16,000
2005/06/13 457 458 450 455 139,000
2005/06/10 449 460 449 457 193,000
2005/06/09 453 454 446 450 67,000
2005/06/08 451 454 446 451 58,000
2005/06/07 447 455 444 455 65,000
2005/06/06 447 451 445 449 29,000
2005/06/03 457 461 451 452 29,000
2005/06/02 459 472 458 461 86,000
2005/06/01 452 459 451 459 79,000
2005/05/31 450 452 446 452 68,000
2005/05/30 439 459 439 446 105,000
2005/05/27 433 441 433 439 54,000
2005/05/26 428 436 428 432 71,000
2005/05/25 431 433 425 425 68,000
2005/05/24 429 438 429 433 118,000
2005/05/23 429 433 426 428 46,000
2005/05/20 439 439 428 429 61,000
2005/05/19 442 443 435 439 42,000
2005/05/18 439 441 432 435 87,000
2005/05/17 445 445 436 438 57,000
2005/05/16 446 446 440 445 36,000
2005/05/13 446 454 445 446 85,000
2005/05/12 440 447 437 446 41,000
2005/05/11 449 453 441 444 60,000
2005/05/10 451 456 450 451 62,000
2005/05/09 452 457 443 449 90,000
2005/05/06 450 456 445 453 129,000
2005/05/02 442 445 436 440 31,000
2005/04/28 437 449 435 444 76,000
2005/04/27 437 441 434 441 31,000
2005/04/26 436 443 433 442 95,000
2005/04/25 432 437 432 436 39,000
2005/04/22 442 442 429 436 60,000
2005/04/21 430 439 424 432 142,000
2005/04/20 433 442 429 435 97,000
2005/04/19 437 437 424 431 129,000
2005/04/18 441 441 415 423 243,000
2005/04/15 453 453 435 442 95,000
2005/04/14 453 456 452 454 63,000
2005/04/13 457 459 450 458 44,000
2005/04/12 458 464 455 455 35,000
2005/04/11 464 470 458 458 54,000
2005/04/08 455 465 455 459 108,000
2005/04/07 457 460 454 460 67,000
2005/04/06 454 458 453 456 99,000
2005/04/05 459 459 454 454 41,000
2005/04/04 458 458 453 454 39,000
2005/04/01 464 464 450 458 72,000
2005/03/31 443 465 440 463 197,000
2005/03/30 438 450 437 443 113,000
2005/03/29 449 450 436 436 95,000
2005/03/28 447 454 440 454 121,000
2005/03/25 469 469 445 450 246,000
2005/03/24 467 469 463 466 63,000
2005/03/23 477 479 467 472 94,000
2005/03/22 471 479 470 472 119,000
2005/03/18 468 470 462 470 96,000
2005/03/17 464 467 461 467 49,000
2005/03/16 460 467 455 464 172,000
2005/03/15 457 465 455 458 138,000
2005/03/14 460 460 441 447 137,000
2005/03/11 450 460 450 451 329,000
2005/03/10 447 452 440 447 120,000
2005/03/09 445 460 440 452 264,000
2005/03/08 445 445 440 444 43,000
2005/03/07 435 450 435 450 97,000
2005/03/04 440 443 435 440 93,000
2005/03/03 433 438 430 435 36,000
2005/03/02 435 440 432 434 103,000
2005/03/01 430 445 427 444 81,000
2005/02/28 424 430 421 430 81,000
2005/02/25 428 429 424 424 47,000
2005/02/24 420 426 418 425 39,000
2005/02/23 415 421 415 417 60,000
2005/02/22 415 421 415 418 66,000
2005/02/21 417 420 413 413 31,000
2005/02/18 422 422 418 418 54,000
2005/02/17 420 421 418 421 25,000
2005/02/16 428 428 421 421 31,000
2005/02/15 428 429 426 427 33,000
2005/02/14 429 433 428 428 47,000
2005/02/10 424 424 418 420 37,000
2005/02/09 433 433 424 424 45,000
2005/02/08 435 438 429 429 68,000
2005/02/07 430 434 425 434 51,000
2005/02/04 425 430 421 421 53,000
2005/02/03 422 433 420 426 165,000
2005/02/02 419 423 418 422 125,000
2005/02/01 420 420 415 418 75,000
2005/01/31 411 419 410 419 87,000
2005/01/28 410 411 408 410 25,000
2005/01/27 410 411 410 410 14,000
2005/01/26 409 411 409 409 19,000
2005/01/25 410 412 409 409 47,000
2005/01/24 410 413 407 409 56,000
2005/01/21 404 410 404 409 24,000
2005/01/20 410 411 403 407 73,000
2005/01/19 415 418 410 411 62,000
2005/01/18 415 416 412 412 74,000
2005/01/17 413 414 412 414 30,000
2005/01/14 408 412 406 412 116,000
2005/01/13 407 408 406 408 49,000
2005/01/12 418 418 407 408 45,000
2005/01/11 414 420 413 420 44,000
2005/01/07 416 416 410 410 7,000
2005/01/06 413 420 413 415 21,000
2005/01/05 423 423 417 418 36,000
2005/01/04 423 425 421 423 73,000

このページの先頭へ