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 |
|---|---|---|---|---|---|
| 2006/12/29 | 578 | 586 | 578 | 586 | 43,000 |
| 2006/12/28 | 584 | 584 | 572 | 580 | 52,000 |
| 2006/12/27 | 579 | 587 | 579 | 584 | 60,000 |
| 2006/12/26 | 576 | 578 | 569 | 578 | 42,000 |
| 2006/12/25 | 578 | 580 | 573 | 573 | 23,000 |
| 2006/12/22 | 579 | 585 | 578 | 578 | 45,000 |
| 2006/12/21 | 584 | 588 | 581 | 585 | 55,000 |
| 2006/12/20 | 580 | 588 | 580 | 585 | 90,000 |
| 2006/12/19 | 584 | 584 | 575 | 579 | 65,000 |
| 2006/12/18 | 588 | 588 | 579 | 584 | 72,000 |
| 2006/12/15 | 576 | 585 | 576 | 581 | 93,000 |
| 2006/12/14 | 578 | 582 | 569 | 575 | 78,000 |
| 2006/12/13 | 585 | 587 | 567 | 577 | 286,000 |
| 2006/12/12 | 580 | 590 | 577 | 578 | 167,000 |
| 2006/12/11 | 577 | 581 | 571 | 577 | 169,000 |
| 2006/12/08 | 570 | 578 | 568 | 571 | 217,000 |
| 2006/12/07 | 565 | 566 | 559 | 565 | 78,000 |
| 2006/12/06 | 556 | 563 | 550 | 557 | 47,000 |
| 2006/12/05 | 562 | 565 | 547 | 555 | 130,000 |
| 2006/12/04 | 562 | 565 | 556 | 561 | 70,000 |
| 2006/12/01 | 558 | 567 | 558 | 561 | 114,000 |
| 2006/11/30 | 546 | 549 | 542 | 548 | 54,000 |
| 2006/11/29 | 530 | 539 | 529 | 537 | 39,000 |
| 2006/11/28 | 523 | 529 | 523 | 528 | 103,000 |
| 2006/11/27 | 510 | 526 | 510 | 523 | 35,000 |
| 2006/11/24 | 515 | 524 | 512 | 514 | 102,000 |
| 2006/11/22 | 527 | 547 | 508 | 535 | 94,000 |
| 2006/11/21 | 522 | 525 | 515 | 517 | 42,000 |
| 2006/11/20 | 539 | 539 | 527 | 527 | 96,000 |
| 2006/11/17 | 549 | 549 | 534 | 538 | 73,000 |
| 2006/11/16 | 541 | 544 | 540 | 542 | 54,000 |
| 2006/11/15 | 545 | 545 | 534 | 541 | 91,000 |
| 2006/11/14 | 534 | 549 | 531 | 544 | 47,000 |
| 2006/11/13 | 540 | 540 | 525 | 533 | 59,000 |
| 2006/11/10 | 548 | 553 | 538 | 540 | 82,000 |
| 2006/11/09 | 554 | 556 | 548 | 548 | 63,000 |
| 2006/11/08 | 561 | 562 | 551 | 553 | 87,000 |
| 2006/11/07 | 562 | 566 | 559 | 566 | 85,000 |
| 2006/11/06 | 550 | 564 | 550 | 562 | 49,000 |
| 2006/11/02 | 558 | 558 | 547 | 558 | 71,000 |
| 2006/11/01 | 565 | 565 | 553 | 560 | 79,000 |
| 2006/10/31 | 564 | 566 | 556 | 562 | 90,000 |
| 2006/10/30 | 575 | 576 | 562 | 562 | 81,000 |
| 2006/10/27 | 583 | 583 | 576 | 578 | 74,000 |
| 2006/10/26 | 587 | 593 | 582 | 589 | 59,000 |
| 2006/10/25 | 588 | 589 | 583 | 586 | 45,000 |
| 2006/10/24 | 581 | 595 | 577 | 580 | 113,000 |
| 2006/10/23 | 581 | 586 | 576 | 586 | 116,000 |
| 2006/10/20 | 576 | 578 | 576 | 576 | 15,000 |
| 2006/10/19 | 575 | 578 | 572 | 575 | 42,000 |
| 2006/10/18 | 576 | 577 | 571 | 575 | 61,000 |
| 2006/10/17 | 583 | 585 | 576 | 577 | 55,000 |
| 2006/10/16 | 590 | 590 | 582 | 583 | 65,000 |
| 2006/10/13 | 574 | 585 | 574 | 580 | 48,000 |
| 2006/10/12 | 579 | 586 | 571 | 572 | 46,000 |
| 2006/10/11 | 590 | 593 | 578 | 579 | 83,000 |
| 2006/10/10 | 591 | 600 | 585 | 595 | 72,000 |
| 2006/10/06 | 592 | 595 | 589 | 591 | 27,000 |
| 2006/10/05 | 596 | 601 | 586 | 597 | 154,000 |
| 2006/10/04 | 611 | 611 | 591 | 595 | 69,000 |
| 2006/10/03 | 609 | 614 | 606 | 611 | 60,000 |
| 2006/10/02 | 607 | 614 | 606 | 608 | 90,000 |
| 2006/09/29 | 603 | 603 | 590 | 599 | 56,000 |
| 2006/09/28 | 603 | 606 | 601 | 606 | 38,000 |
| 2006/09/27 | 598 | 604 | 588 | 601 | 78,000 |
| 2006/09/26 | 584 | 598 | 577 | 598 | 47,000 |
| 2006/09/25 | 578 | 588 | 555 | 583 | 72,000 |
| 2006/09/22 | 593 | 597 | 585 | 585 | 30,000 |
| 2006/09/21 | 599 | 608 | 595 | 598 | 61,000 |
| 2006/09/20 | 605 | 606 | 596 | 596 | 62,000 |
| 2006/09/19 | 603 | 609 | 603 | 604 | 47,000 |
| 2006/09/15 | 600 | 600 | 592 | 597 | 65,000 |
| 2006/09/14 | 590 | 600 | 588 | 600 | 51,000 |
| 2006/09/13 | 593 | 597 | 588 | 588 | 29,000 |
| 2006/09/12 | 593 | 598 | 591 | 593 | 53,000 |
| 2006/09/11 | 607 | 608 | 595 | 597 | 65,000 |
| 2006/09/08 | 604 | 620 | 599 | 609 | 335,000 |
| 2006/09/07 | 614 | 614 | 593 | 594 | 111,000 |
| 2006/09/06 | 610 | 617 | 610 | 615 | 67,000 |
| 2006/09/05 | 613 | 616 | 610 | 615 | 22,000 |
| 2006/09/04 | 619 | 619 | 611 | 613 | 75,000 |
| 2006/09/01 | 619 | 619 | 613 | 618 | 44,000 |
| 2006/08/31 | 613 | 619 | 610 | 618 | 45,000 |
| 2006/08/30 | 616 | 616 | 604 | 608 | 63,000 |
| 2006/08/29 | 613 | 615 | 612 | 615 | 31,000 |
| 2006/08/28 | 618 | 618 | 605 | 605 | 50,000 |
| 2006/08/25 | 619 | 622 | 617 | 617 | 22,000 |
| 2006/08/24 | 620 | 620 | 614 | 618 | 52,000 |
| 2006/08/23 | 623 | 623 | 618 | 621 | 22,000 |
| 2006/08/22 | 608 | 624 | 601 | 624 | 81,000 |
| 2006/08/21 | 621 | 622 | 605 | 608 | 55,000 |
| 2006/08/18 | 621 | 623 | 613 | 623 | 91,000 |
| 2006/08/17 | 617 | 625 | 613 | 618 | 93,000 |
| 2006/08/16 | 613 | 616 | 611 | 616 | 35,000 |
| 2006/08/15 | 608 | 610 | 601 | 606 | 46,000 |
| 2006/08/14 | 601 | 608 | 601 | 608 | 21,000 |
| 2006/08/11 | 606 | 608 | 601 | 601 | 23,000 |
| 2006/08/10 | 599 | 614 | 596 | 596 | 126,000 |
| 2006/08/09 | 596 | 597 | 581 | 596 | 47,000 |
| 2006/08/08 | 590 | 595 | 583 | 594 | 28,000 |
| 2006/08/07 | 590 | 595 | 582 | 582 | 54,000 |
| 2006/08/04 | 598 | 598 | 596 | 597 | 4,000 |
| 2006/08/03 | 601 | 602 | 592 | 594 | 41,000 |
| 2006/08/02 | 601 | 601 | 590 | 601 | 58,000 |
| 2006/08/01 | 603 | 606 | 591 | 603 | 65,000 |
| 2006/07/31 | 604 | 607 | 595 | 595 | 73,000 |
| 2006/07/28 | 603 | 603 | 590 | 591 | 70,000 |
| 2006/07/27 | 606 | 609 | 589 | 602 | 104,000 |
| 2006/07/26 | 618 | 618 | 592 | 598 | 94,000 |
| 2006/07/25 | 619 | 620 | 602 | 616 | 60,000 |
| 2006/07/24 | 606 | 616 | 595 | 614 | 46,000 |
| 2006/07/21 | 597 | 605 | 597 | 602 | 77,000 |
| 2006/07/20 | 596 | 617 | 596 | 617 | 51,000 |
| 2006/07/19 | 600 | 603 | 594 | 594 | 64,000 |
| 2006/07/18 | 603 | 604 | 575 | 589 | 93,000 |
| 2006/07/14 | 618 | 618 | 600 | 606 | 67,000 |
| 2006/07/13 | 615 | 615 | 602 | 610 | 54,000 |
| 2006/07/12 | 627 | 627 | 612 | 625 | 56,000 |
| 2006/07/11 | 627 | 627 | 612 | 625 | 55,000 |
| 2006/07/10 | 601 | 630 | 593 | 629 | 111,000 |
| 2006/07/07 | 613 | 613 | 597 | 601 | 56,000 |
| 2006/07/06 | 610 | 611 | 592 | 609 | 123,000 |
| 2006/07/05 | 594 | 618 | 594 | 617 | 190,000 |
| 2006/07/04 | 599 | 605 | 595 | 600 | 97,000 |
| 2006/07/03 | 590 | 596 | 590 | 592 | 61,000 |
| 2006/06/30 | 587 | 587 | 580 | 586 | 96,000 |
| 2006/06/29 | 566 | 580 | 566 | 577 | 46,000 |
| 2006/06/28 | 570 | 579 | 567 | 572 | 61,000 |
| 2006/06/27 | 580 | 584 | 577 | 583 | 32,000 |
| 2006/06/26 | 581 | 581 | 570 | 580 | 43,000 |
| 2006/06/23 | 579 | 584 | 571 | 581 | 113,000 |
| 2006/06/22 | 575 | 588 | 560 | 587 | 101,000 |
| 2006/06/21 | 581 | 582 | 563 | 574 | 100,000 |
| 2006/06/20 | 586 | 592 | 578 | 581 | 86,000 |
| 2006/06/19 | 581 | 590 | 579 | 580 | 56,000 |
| 2006/06/16 | 570 | 580 | 558 | 580 | 137,000 |
| 2006/06/15 | 559 | 562 | 551 | 560 | 51,000 |
| 2006/06/14 | 529 | 555 | 529 | 549 | 89,000 |
| 2006/06/13 | 561 | 562 | 531 | 538 | 206,000 |
| 2006/06/12 | 544 | 560 | 542 | 560 | 133,000 |
| 2006/06/09 | 515 | 546 | 503 | 540 | 363,000 |
| 2006/06/08 | 563 | 563 | 523 | 530 | 118,000 |
| 2006/06/07 | 566 | 571 | 557 | 558 | 75,000 |
| 2006/06/06 | 575 | 583 | 564 | 576 | 246,000 |
| 2006/06/05 | 582 | 589 | 568 | 575 | 119,000 |
| 2006/06/02 | 578 | 591 | 563 | 581 | 172,000 |
| 2006/06/01 | 590 | 591 | 574 | 580 | 119,000 |
| 2006/05/31 | 573 | 586 | 569 | 573 | 221,000 |
| 2006/05/30 | 577 | 620 | 575 | 593 | 290,000 |
| 2006/05/29 | 571 | 581 | 570 | 574 | 168,000 |
| 2006/05/26 | 560 | 571 | 560 | 571 | 145,000 |
| 2006/05/25 | 556 | 562 | 552 | 557 | 128,000 |
| 2006/05/24 | 559 | 561 | 544 | 560 | 216,000 |
| 2006/05/23 | 566 | 575 | 566 | 569 | 102,000 |
| 2006/05/22 | 582 | 594 | 568 | 570 | 133,000 |
| 2006/05/19 | 574 | 580 | 569 | 574 | 78,000 |
| 2006/05/18 | 584 | 585 | 565 | 584 | 90,000 |
| 2006/05/17 | 588 | 588 | 569 | 584 | 70,000 |
| 2006/05/16 | 597 | 598 | 585 | 588 | 100,000 |
| 2006/05/15 | 595 | 601 | 592 | 597 | 61,000 |
| 2006/05/12 | 611 | 611 | 587 | 593 | 110,000 |
| 2006/05/11 | 609 | 611 | 605 | 609 | 53,000 |
| 2006/05/10 | 618 | 625 | 606 | 610 | 130,000 |
| 2006/05/09 | 626 | 637 | 625 | 628 | 115,000 |
| 2006/05/08 | 641 | 642 | 631 | 636 | 103,000 |
| 2006/05/02 | 626 | 660 | 621 | 636 | 166,000 |
| 2006/05/01 | 619 | 625 | 618 | 624 | 97,000 |
| 2006/04/28 | 618 | 625 | 608 | 621 | 112,000 |
| 2006/04/27 | 620 | 628 | 618 | 618 | 80,000 |
| 2006/04/26 | 617 | 629 | 613 | 626 | 157,000 |
| 2006/04/25 | 595 | 625 | 591 | 617 | 239,000 |
| 2006/04/24 | 628 | 628 | 582 | 600 | 169,000 |
| 2006/04/21 | 611 | 638 | 611 | 630 | 88,000 |
| 2006/04/20 | 610 | 622 | 610 | 619 | 51,000 |
| 2006/04/19 | 613 | 631 | 613 | 619 | 128,000 |
| 2006/04/18 | 602 | 612 | 599 | 612 | 77,000 |
| 2006/04/17 | 614 | 614 | 596 | 604 | 82,000 |
| 2006/04/14 | 615 | 620 | 606 | 612 | 92,000 |
| 2006/04/13 | 608 | 616 | 593 | 612 | 106,000 |
| 2006/04/12 | 625 | 630 | 607 | 608 | 126,000 |
| 2006/04/11 | 625 | 633 | 624 | 624 | 45,000 |
| 2006/04/10 | 628 | 636 | 623 | 635 | 45,000 |
| 2006/04/07 | 631 | 643 | 631 | 637 | 106,000 |
| 2006/04/06 | 623 | 637 | 622 | 630 | 142,000 |
| 2006/04/05 | 605 | 630 | 605 | 613 | 138,000 |
| 2006/04/04 | 629 | 629 | 606 | 614 | 72,000 |
| 2006/04/03 | 612 | 631 | 612 | 627 | 120,000 |
| 2006/03/31 | 622 | 625 | 611 | 611 | 115,000 |
| 2006/03/30 | 618 | 624 | 618 | 619 | 97,000 |
| 2006/03/29 | 601 | 617 | 601 | 610 | 119,000 |
| 2006/03/28 | 598 | 610 | 595 | 600 | 187,000 |
| 2006/03/27 | 596 | 599 | 590 | 599 | 94,000 |
| 2006/03/24 | 593 | 596 | 588 | 595 | 42,000 |
| 2006/03/23 | 597 | 599 | 592 | 592 | 50,000 |
| 2006/03/22 | 593 | 598 | 589 | 595 | 54,000 |
| 2006/03/20 | 586 | 599 | 586 | 598 | 32,000 |
| 2006/03/17 | 588 | 593 | 581 | 588 | 111,000 |
| 2006/03/16 | 594 | 595 | 579 | 579 | 55,000 |
| 2006/03/15 | 595 | 600 | 588 | 590 | 99,000 |
| 2006/03/14 | 596 | 597 | 587 | 594 | 50,000 |
| 2006/03/13 | 597 | 604 | 590 | 595 | 104,000 |
| 2006/03/10 | 576 | 598 | 576 | 588 | 214,000 |
| 2006/03/09 | 568 | 584 | 566 | 584 | 80,000 |
| 2006/03/08 | 568 | 579 | 565 | 567 | 120,000 |
| 2006/03/07 | 579 | 585 | 570 | 572 | 112,000 |
| 2006/03/06 | 572 | 579 | 565 | 576 | 107,000 |
| 2006/03/03 | 574 | 574 | 553 | 563 | 143,000 |
| 2006/03/02 | 574 | 574 | 567 | 567 | 92,000 |
| 2006/03/01 | 581 | 581 | 573 | 574 | 85,000 |
| 2006/02/28 | 582 | 587 | 564 | 581 | 235,000 |
| 2006/02/27 | 596 | 606 | 586 | 586 | 173,000 |
| 2006/02/24 | 598 | 610 | 591 | 606 | 174,000 |
| 2006/02/23 | 586 | 599 | 586 | 597 | 100,000 |
| 2006/02/22 | 578 | 590 | 578 | 585 | 103,000 |
| 2006/02/21 | 577 | 582 | 574 | 578 | 80,000 |
| 2006/02/20 | 571 | 585 | 556 | 578 | 129,000 |
| 2006/02/17 | 583 | 588 | 570 | 570 | 200,000 |
| 2006/02/16 | 568 | 580 | 560 | 575 | 116,000 |
| 2006/02/15 | 588 | 588 | 568 | 569 | 155,000 |
| 2006/02/14 | 571 | 589 | 568 | 580 | 114,000 |
| 2006/02/13 | 586 | 590 | 565 | 580 | 105,000 |
| 2006/02/10 | 590 | 590 | 580 | 586 | 147,000 |
| 2006/02/09 | 571 | 588 | 569 | 587 | 180,000 |
| 2006/02/08 | 575 | 579 | 566 | 567 | 136,000 |
| 2006/02/07 | 574 | 575 | 567 | 574 | 84,000 |
| 2006/02/06 | 579 | 579 | 571 | 574 | 70,000 |
| 2006/02/03 | 575 | 580 | 575 | 576 | 65,000 |
| 2006/02/02 | 581 | 592 | 574 | 575 | 141,000 |
| 2006/02/01 | 582 | 590 | 574 | 575 | 167,000 |
| 2006/01/31 | 581 | 586 | 575 | 579 | 166,000 |
| 2006/01/30 | 591 | 597 | 573 | 573 | 147,000 |
| 2006/01/27 | 567 | 588 | 567 | 582 | 157,000 |
| 2006/01/26 | 573 | 580 | 563 | 563 | 163,000 |
| 2006/01/25 | 580 | 583 | 569 | 571 | 138,000 |
| 2006/01/24 | 577 | 590 | 576 | 585 | 128,000 |
| 2006/01/23 | 590 | 600 | 585 | 585 | 111,000 |
| 2006/01/20 | 595 | 605 | 589 | 592 | 138,000 |
| 2006/01/19 | 555 | 605 | 555 | 605 | 204,000 |
| 2006/01/18 | 582 | 585 | 561 | 572 | 116,000 |
| 2006/01/17 | 601 | 609 | 590 | 592 | 152,000 |
| 2006/01/16 | 609 | 612 | 601 | 601 | 66,000 |
| 2006/01/13 | 613 | 617 | 608 | 608 | 72,000 |
| 2006/01/12 | 620 | 623 | 606 | 613 | 109,000 |
| 2006/01/11 | 598 | 625 | 598 | 625 | 109,000 |
| 2006/01/10 | 621 | 621 | 594 | 605 | 181,000 |
| 2006/01/06 | 628 | 634 | 625 | 625 | 67,000 |
| 2006/01/05 | 636 | 636 | 625 | 629 | 103,000 |
| 2006/01/04 | 630 | 643 | 630 | 636 | 53,000 |