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
2007/12/28 468 468 453 456 53,000
2007/12/27 474 474 471 473 85,000
2007/12/26 472 475 469 475 88,000
2007/12/25 478 487 465 470 240,000
2007/12/21 469 477 465 477 151,000
2007/12/20 473 474 468 471 144,000
2007/12/19 470 475 470 472 98,000
2007/12/18 478 478 470 478 185,000
2007/12/17 474 482 471 475 126,000
2007/12/14 489 495 475 484 388,000
2007/12/13 491 496 486 489 172,000
2007/12/12 494 498 486 496 145,000
2007/12/11 496 500 491 495 206,000
2007/12/10 485 494 485 494 123,000
2007/12/07 485 495 484 485 166,000
2007/12/06 484 485 474 485 123,000
2007/12/05 465 484 460 483 158,000
2007/12/04 472 474 464 469 175,000
2007/12/03 469 474 466 469 111,000
2007/11/30 466 470 462 470 360,000
2007/11/29 451 468 451 465 203,000
2007/11/28 447 451 444 449 91,000
2007/11/27 432 453 432 452 266,000
2007/11/26 427 443 425 441 136,000
2007/11/22 427 438 427 432 110,000
2007/11/21 434 439 428 432 188,000
2007/11/20 435 436 424 434 189,000
2007/11/19 438 446 434 440 131,000
2007/11/16 449 449 433 443 182,000
2007/11/15 435 446 435 446 209,000
2007/11/14 425 431 419 430 228,000
2007/11/13 439 439 421 423 342,000
2007/11/12 449 449 425 434 125,000
2007/11/09 453 460 447 447 210,000
2007/11/08 459 459 444 450 151,000
2007/11/07 478 478 467 468 123,000
2007/11/06 462 479 461 476 140,000
2007/11/05 454 467 454 461 69,000
2007/11/02 469 469 460 464 125,000
2007/11/01 467 475 467 475 150,000
2007/10/31 441 467 440 461 111,000
2007/10/30 435 449 435 446 138,000
2007/10/29 432 440 431 439 90,000
2007/10/26 428 429 423 428 73,000
2007/10/25 415 425 413 420 114,000
2007/10/24 429 431 418 420 140,000
2007/10/23 431 433 419 427 84,000
2007/10/22 413 427 410 425 141,000
2007/10/19 430 436 427 428 103,000
2007/10/18 441 441 430 436 110,000
2007/10/17 438 446 433 437 171,000
2007/10/16 460 463 443 443 111,000
2007/10/15 460 466 454 459 138,000
2007/10/12 459 466 457 459 78,000
2007/10/11 460 467 450 463 248,000
2007/10/10 472 472 461 463 102,000
2007/10/09 465 474 465 467 108,000
2007/10/05 468 478 467 470 151,000
2007/10/04 475 479 465 469 179,000
2007/10/03 461 477 461 477 134,000
2007/10/02 463 464 458 460 129,000
2007/10/01 446 449 437 449 158,000
2007/09/28 444 447 437 441 63,000
2007/09/27 433 444 433 441 127,000
2007/09/26 422 428 422 428 84,000
2007/09/25 417 419 413 417 75,000
2007/09/21 420 420 411 415 125,000
2007/09/20 429 429 416 420 123,000
2007/09/19 428 432 422 424 173,000
2007/09/18 423 424 410 410 143,000
2007/09/14 416 425 416 422 213,000
2007/09/13 423 423 415 416 63,000
2007/09/12 423 428 416 418 92,000
2007/09/11 415 423 407 418 215,000
2007/09/10 418 422 408 415 174,000
2007/09/07 422 427 419 422 150,000
2007/09/06 434 434 423 427 200,000
2007/09/05 451 454 441 443 131,000
2007/09/04 460 461 452 456 175,000
2007/09/03 469 469 453 458 96,000
2007/08/31 450 464 444 464 206,000
2007/08/30 450 450 442 446 222,000
2007/08/29 439 445 436 445 198,000
2007/08/28 447 455 445 453 84,000
2007/08/27 450 455 445 451 165,000
2007/08/24 433 441 432 440 142,000
2007/08/23 430 438 430 438 106,000
2007/08/22 430 440 426 427 93,000
2007/08/21 425 433 424 430 128,000
2007/08/20 422 431 416 423 220,000
2007/08/17 444 444 407 407 204,000
2007/08/16 438 441 428 439 236,000
2007/08/15 469 470 448 448 177,000
2007/08/14 469 470 466 469 82,000
2007/08/13 464 476 464 470 166,000
2007/08/10 469 475 468 468 108,000
2007/08/09 483 484 472 474 244,000
2007/08/08 476 483 475 483 140,000
2007/08/07 478 485 467 471 114,000
2007/08/06 477 482 472 476 140,000
2007/08/03 485 487 476 477 220,000
2007/08/02 494 494 476 485 172,000
2007/08/01 505 505 488 489 238,000
2007/07/31 497 504 492 504 92,000
2007/07/30 495 501 492 497 110,000
2007/07/27 496 508 483 501 149,000
2007/07/26 506 509 504 504 50,000
2007/07/25 508 510 505 507 66,000
2007/07/24 508 512 506 512 128,000
2007/07/23 512 512 503 509 105,000
2007/07/20 511 523 510 516 115,000
2007/07/19 506 513 505 511 142,000
2007/07/18 509 511 505 506 121,000
2007/07/17 520 520 511 515 83,000
2007/07/13 512 515 511 511 63,000
2007/07/12 513 513 508 510 59,000
2007/07/11 515 515 509 510 72,000
2007/07/10 514 516 513 516 27,000
2007/07/09 513 520 513 517 71,000
2007/07/06 519 521 514 518 108,000
2007/07/05 530 534 527 529 113,000
2007/07/04 529 531 528 530 75,000
2007/07/03 530 532 529 530 70,000
2007/07/02 535 537 530 532 142,000
2007/06/29 531 532 528 531 156,000
2007/06/28 523 532 523 532 150,000
2007/06/27 529 532 520 526 119,000
2007/06/26 523 532 522 529 99,000
2007/06/25 525 531 524 524 69,000
2007/06/22 534 534 527 531 44,000
2007/06/21 535 535 530 534 79,000
2007/06/20 534 535 528 534 91,000
2007/06/19 543 543 530 536 77,000
2007/06/18 546 547 538 542 145,000
2007/06/15 526 544 525 544 275,000
2007/06/14 522 527 522 525 67,000
2007/06/13 524 526 520 521 104,000
2007/06/12 528 528 524 524 211,000
2007/06/11 525 528 521 523 186,000
2007/06/08 522 523 511 516 285,000
2007/06/07 517 523 517 521 166,000
2007/06/06 518 522 515 519 195,000
2007/06/05 516 517 512 514 84,000
2007/06/04 525 525 514 515 164,000
2007/06/01 518 524 518 521 245,000
2007/05/31 512 517 512 515 146,000
2007/05/30 512 514 509 512 189,000
2007/05/29 504 512 504 511 103,000
2007/05/28 505 508 505 507 66,000
2007/05/25 509 509 498 505 209,000
2007/05/24 510 514 505 513 86,000
2007/05/23 509 514 508 513 133,000
2007/05/22 500 508 498 508 102,000
2007/05/21 497 501 496 498 106,000
2007/05/18 503 503 498 499 181,000
2007/05/17 510 511 501 502 137,000
2007/05/16 510 510 505 509 110,000
2007/05/15 510 511 505 508 238,000
2007/05/14 508 514 508 508 87,000
2007/05/11 515 515 505 511 131,000
2007/05/10 519 521 516 516 114,000
2007/05/09 517 520 517 519 88,000
2007/05/08 515 519 513 516 111,000
2007/05/07 520 520 516 519 91,000
2007/05/02 512 515 508 514 147,000
2007/05/01 513 517 511 516 114,000
2007/04/27 511 515 509 512 135,000
2007/04/26 508 512 507 512 148,000
2007/04/25 509 512 500 507 121,000
2007/04/24 510 513 506 512 149,000
2007/04/23 509 515 506 508 113,000
2007/04/20 507 514 505 514 134,000
2007/04/19 513 517 505 507 122,000
2007/04/18 512 519 511 517 147,000
2007/04/17 514 516 504 508 165,000
2007/04/16 510 519 509 514 173,000
2007/04/13 512 512 506 506 129,000
2007/04/12 513 513 506 512 137,000
2007/04/11 519 520 513 515 116,000
2007/04/10 515 523 513 522 287,000
2007/04/09 515 517 512 515 504,000
2007/04/06 514 516 510 511 114,000
2007/04/05 525 525 513 513 204,000
2007/04/04 521 527 519 525 97,000
2007/04/03 519 523 515 517 193,000
2007/04/02 526 530 518 520 177,000
2007/03/30 523 532 523 524 127,000
2007/03/29 518 520 512 520 126,000
2007/03/28 527 527 515 520 203,000
2007/03/27 524 531 520 524 104,000
2007/03/26 538 539 530 536 149,000
2007/03/23 535 537 533 535 125,000
2007/03/22 530 538 530 532 137,000
2007/03/20 525 530 525 530 187,000
2007/03/19 513 524 504 520 264,000
2007/03/16 530 530 512 513 238,000
2007/03/15 523 526 520 524 118,000
2007/03/14 530 533 518 518 159,000
2007/03/13 544 544 533 533 115,000
2007/03/12 542 545 536 540 95,000
2007/03/09 534 544 534 541 299,000
2007/03/08 528 535 527 535 132,000
2007/03/07 525 537 523 527 284,000
2007/03/06 517 531 517 530 276,000
2007/03/05 525 529 520 522 174,000
2007/03/02 546 551 535 535 375,000
2007/03/01 536 541 534 541 290,000
2007/02/28 510 540 510 536 451,000
2007/02/27 550 556 545 552 296,000
2007/02/26 560 563 550 551 263,000
2007/02/23 560 564 555 564 393,000
2007/02/22 558 565 555 558 932,000
2007/02/21 544 551 544 548 405,000
2007/02/20 543 548 540 546 338,000
2007/02/19 543 548 542 545 448,000
2007/02/16 539 544 537 543 324,000
2007/02/15 547 553 535 538 1,130,000
2007/02/14 541 549 538 545 305,000
2007/02/13 550 560 531 531 574,000
2007/02/09 551 564 539 561 275,000
2007/02/08 568 570 561 561 111,000
2007/02/07 579 579 567 569 104,000
2007/02/06 576 581 572 575 115,000
2007/02/05 583 587 575 578 167,000
2007/02/02 605 605 596 599 105,000
2007/02/01 596 605 594 605 137,000
2007/01/31 592 594 582 586 96,000
2007/01/30 588 597 587 589 65,000
2007/01/29 588 593 580 587 57,000
2007/01/26 590 590 577 585 68,000
2007/01/25 597 600 585 585 108,000
2007/01/24 598 605 594 597 157,000
2007/01/23 597 600 588 595 126,000
2007/01/22 588 600 588 598 101,000
2007/01/19 591 591 584 591 78,000
2007/01/18 578 592 577 587 154,000
2007/01/17 583 583 569 574 123,000
2007/01/16 595 595 578 583 180,000
2007/01/15 580 593 580 591 79,000
2007/01/12 559 579 559 577 96,000
2007/01/11 573 575 556 556 111,000
2007/01/10 587 587 562 567 122,000
2007/01/09 577 595 577 587 83,000
2007/01/05 594 597 581 582 93,000
2007/01/04 594 596 590 595 50,000

このページの先頭へ