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 |
|---|---|---|---|---|---|
| 2008/12/30 | 331 | 341 | 331 | 341 | 44,000 |
| 2008/12/29 | 331 | 336 | 326 | 336 | 118,000 |
| 2008/12/26 | 325 | 325 | 320 | 325 | 42,000 |
| 2008/12/25 | 316 | 323 | 312 | 322 | 85,000 |
| 2008/12/24 | 327 | 330 | 320 | 321 | 74,000 |
| 2008/12/22 | 327 | 336 | 323 | 331 | 96,000 |
| 2008/12/19 | 333 | 333 | 325 | 325 | 109,000 |
| 2008/12/18 | 329 | 332 | 324 | 329 | 121,000 |
| 2008/12/17 | 327 | 328 | 318 | 328 | 95,000 |
| 2008/12/16 | 332 | 332 | 320 | 322 | 86,000 |
| 2008/12/15 | 318 | 333 | 318 | 331 | 122,000 |
| 2008/12/12 | 329 | 329 | 306 | 314 | 335,000 |
| 2008/12/11 | 319 | 324 | 319 | 324 | 175,000 |
| 2008/12/10 | 313 | 320 | 313 | 319 | 82,000 |
| 2008/12/09 | 320 | 323 | 312 | 318 | 93,000 |
| 2008/12/08 | 312 | 321 | 308 | 320 | 149,000 |
| 2008/12/05 | 310 | 315 | 306 | 307 | 127,000 |
| 2008/12/04 | 316 | 318 | 308 | 313 | 125,000 |
| 2008/12/03 | 316 | 319 | 312 | 319 | 182,000 |
| 2008/12/02 | 308 | 314 | 304 | 311 | 178,000 |
| 2008/12/01 | 311 | 318 | 304 | 316 | 135,000 |
| 2008/11/28 | 305 | 318 | 301 | 316 | 189,000 |
| 2008/11/27 | 301 | 306 | 301 | 306 | 67,000 |
| 2008/11/26 | 301 | 306 | 299 | 300 | 144,000 |
| 2008/11/25 | 314 | 316 | 297 | 316 | 164,000 |
| 2008/11/21 | 298 | 309 | 294 | 309 | 170,000 |
| 2008/11/20 | 302 | 308 | 301 | 307 | 157,000 |
| 2008/11/19 | 293 | 304 | 293 | 304 | 202,000 |
| 2008/11/18 | 299 | 310 | 299 | 307 | 161,000 |
| 2008/11/17 | 285 | 304 | 285 | 298 | 172,000 |
| 2008/11/14 | 308 | 308 | 292 | 293 | 177,000 |
| 2008/11/13 | 290 | 296 | 287 | 293 | 280,000 |
| 2008/11/12 | 300 | 305 | 296 | 299 | 248,000 |
| 2008/11/11 | 319 | 325 | 307 | 308 | 149,000 |
| 2008/11/10 | 316 | 320 | 313 | 319 | 120,000 |
| 2008/11/07 | 312 | 314 | 305 | 307 | 168,000 |
| 2008/11/06 | 326 | 326 | 316 | 323 | 219,000 |
| 2008/11/05 | 319 | 333 | 317 | 333 | 287,000 |
| 2008/11/04 | 309 | 320 | 309 | 312 | 180,000 |
| 2008/10/31 | 319 | 320 | 310 | 314 | 272,000 |
| 2008/10/30 | 298 | 316 | 294 | 316 | 301,000 |
| 2008/10/29 | 300 | 308 | 290 | 296 | 356,000 |
| 2008/10/28 | 274 | 280 | 263 | 275 | 745,000 |
| 2008/10/27 | 285 | 295 | 275 | 283 | 395,000 |
| 2008/10/24 | 300 | 303 | 288 | 289 | 255,000 |
| 2008/10/23 | 291 | 303 | 291 | 300 | 300,000 |
| 2008/10/22 | 322 | 322 | 303 | 303 | 259,000 |
| 2008/10/21 | 319 | 324 | 319 | 324 | 170,000 |
| 2008/10/20 | 314 | 321 | 300 | 320 | 425,000 |
| 2008/10/17 | 296 | 304 | 285 | 304 | 368,000 |
| 2008/10/16 | 309 | 309 | 290 | 291 | 335,000 |
| 2008/10/15 | 313 | 315 | 296 | 315 | 379,000 |
| 2008/10/14 | 308 | 314 | 305 | 313 | 364,000 |
| 2008/10/10 | 298 | 299 | 272 | 290 | 474,000 |
| 2008/10/09 | 296 | 306 | 295 | 303 | 353,000 |
| 2008/10/08 | 303 | 310 | 295 | 301 | 423,000 |
| 2008/10/07 | 295 | 308 | 294 | 304 | 276,000 |
| 2008/10/06 | 321 | 322 | 300 | 303 | 344,000 |
| 2008/10/03 | 317 | 324 | 317 | 324 | 192,000 |
| 2008/10/02 | 331 | 332 | 316 | 320 | 221,000 |
| 2008/10/01 | 316 | 322 | 315 | 321 | 141,000 |
| 2008/09/30 | 313 | 320 | 305 | 312 | 362,000 |
| 2008/09/29 | 320 | 325 | 318 | 323 | 315,000 |
| 2008/09/26 | 312 | 326 | 310 | 320 | 391,000 |
| 2008/09/25 | 302 | 318 | 302 | 317 | 161,000 |
| 2008/09/24 | 305 | 310 | 300 | 310 | 216,000 |
| 2008/09/22 | 308 | 312 | 302 | 304 | 274,000 |
| 2008/09/19 | 298 | 303 | 295 | 303 | 513,000 |
| 2008/09/18 | 269 | 289 | 266 | 287 | 389,000 |
| 2008/09/17 | 270 | 276 | 264 | 272 | 280,000 |
| 2008/09/16 | 266 | 266 | 258 | 265 | 296,000 |
| 2008/09/12 | 268 | 278 | 267 | 276 | 275,000 |
| 2008/09/11 | 277 | 279 | 266 | 266 | 321,000 |
| 2008/09/10 | 270 | 284 | 270 | 282 | 247,000 |
| 2008/09/09 | 280 | 282 | 274 | 275 | 218,000 |
| 2008/09/08 | 280 | 285 | 276 | 284 | 394,000 |
| 2008/09/05 | 265 | 265 | 251 | 261 | 404,000 |
| 2008/09/04 | 271 | 271 | 262 | 265 | 334,000 |
| 2008/09/03 | 266 | 271 | 266 | 271 | 386,000 |
| 2008/09/02 | 272 | 274 | 264 | 264 | 373,000 |
| 2008/09/01 | 276 | 279 | 271 | 271 | 303,000 |
| 2008/08/29 | 282 | 287 | 276 | 281 | 607,000 |
| 2008/08/28 | 293 | 294 | 281 | 282 | 426,000 |
| 2008/08/27 | 298 | 298 | 293 | 293 | 174,000 |
| 2008/08/26 | 299 | 300 | 295 | 299 | 281,000 |
| 2008/08/25 | 295 | 303 | 295 | 301 | 180,000 |
| 2008/08/22 | 290 | 299 | 290 | 297 | 298,000 |
| 2008/08/21 | 297 | 299 | 293 | 295 | 239,000 |
| 2008/08/20 | 299 | 300 | 295 | 297 | 193,000 |
| 2008/08/19 | 296 | 300 | 292 | 299 | 545,000 |
| 2008/08/18 | 305 | 305 | 297 | 298 | 561,000 |
| 2008/08/15 | 300 | 301 | 293 | 298 | 473,000 |
| 2008/08/14 | 302 | 302 | 290 | 290 | 491,000 |
| 2008/08/13 | 301 | 307 | 298 | 302 | 491,000 |
| 2008/08/12 | 316 | 318 | 296 | 301 | 889,000 |
| 2008/08/11 | 332 | 336 | 326 | 331 | 450,000 |
| 2008/08/08 | 350 | 358 | 339 | 341 | 537,000 |
| 2008/08/07 | 365 | 366 | 352 | 355 | 404,000 |
| 2008/08/06 | 364 | 365 | 359 | 365 | 492,000 |
| 2008/08/05 | 367 | 370 | 361 | 362 | 259,000 |
| 2008/08/04 | 370 | 374 | 368 | 368 | 247,000 |
| 2008/08/01 | 378 | 378 | 369 | 370 | 263,000 |
| 2008/07/31 | 383 | 384 | 374 | 377 | 411,000 |
| 2008/07/30 | 383 | 386 | 372 | 375 | 491,000 |
| 2008/07/29 | 392 | 395 | 381 | 384 | 719,000 |
| 2008/07/28 | 411 | 413 | 388 | 392 | 928,000 |
| 2008/07/25 | 450 | 453 | 445 | 445 | 86,000 |
| 2008/07/24 | 449 | 455 | 447 | 455 | 130,000 |
| 2008/07/23 | 443 | 450 | 443 | 444 | 147,000 |
| 2008/07/22 | 429 | 443 | 427 | 443 | 189,000 |
| 2008/07/18 | 442 | 442 | 424 | 426 | 211,000 |
| 2008/07/17 | 436 | 440 | 426 | 432 | 242,000 |
| 2008/07/16 | 441 | 443 | 428 | 432 | 186,000 |
| 2008/07/15 | 436 | 438 | 427 | 436 | 1,254,000 |
| 2008/07/14 | 448 | 458 | 438 | 439 | 1,167,000 |
| 2008/07/11 | 445 | 451 | 436 | 444 | 319,000 |
| 2008/07/10 | 443 | 449 | 437 | 445 | 209,000 |
| 2008/07/09 | 451 | 459 | 442 | 443 | 281,000 |
| 2008/07/08 | 458 | 462 | 447 | 448 | 249,000 |
| 2008/07/07 | 458 | 469 | 453 | 462 | 464,000 |
| 2008/07/04 | 448 | 455 | 444 | 454 | 364,000 |
| 2008/07/03 | 460 | 461 | 445 | 451 | 381,000 |
| 2008/07/02 | 474 | 474 | 460 | 463 | 341,000 |
| 2008/07/01 | 465 | 475 | 465 | 469 | 238,000 |
| 2008/06/30 | 468 | 468 | 463 | 465 | 102,000 |
| 2008/06/27 | 456 | 467 | 456 | 463 | 226,000 |
| 2008/06/26 | 468 | 475 | 468 | 471 | 169,000 |
| 2008/06/25 | 444 | 468 | 443 | 467 | 293,000 |
| 2008/06/24 | 446 | 449 | 440 | 449 | 159,000 |
| 2008/06/23 | 439 | 449 | 437 | 444 | 170,000 |
| 2008/06/20 | 462 | 463 | 449 | 449 | 198,000 |
| 2008/06/19 | 474 | 474 | 459 | 461 | 277,000 |
| 2008/06/18 | 480 | 483 | 470 | 474 | 225,000 |
| 2008/06/17 | 474 | 484 | 474 | 479 | 108,000 |
| 2008/06/16 | 483 | 487 | 473 | 474 | 242,000 |
| 2008/06/13 | 472 | 481 | 468 | 478 | 216,000 |
| 2008/06/12 | 481 | 481 | 470 | 475 | 356,000 |
| 2008/06/11 | 476 | 485 | 473 | 476 | 350,000 |
| 2008/06/10 | 464 | 490 | 459 | 473 | 1,048,000 |
| 2008/06/09 | 461 | 467 | 454 | 454 | 160,000 |
| 2008/06/06 | 470 | 481 | 469 | 472 | 1,084,000 |
| 2008/06/05 | 461 | 470 | 460 | 469 | 85,000 |
| 2008/06/04 | 462 | 473 | 462 | 466 | 121,000 |
| 2008/06/03 | 471 | 471 | 461 | 463 | 109,000 |
| 2008/06/02 | 468 | 478 | 459 | 475 | 128,000 |
| 2008/05/30 | 464 | 469 | 459 | 469 | 174,000 |
| 2008/05/29 | 452 | 465 | 452 | 465 | 130,000 |
| 2008/05/28 | 451 | 457 | 446 | 447 | 176,000 |
| 2008/05/27 | 450 | 459 | 449 | 456 | 93,000 |
| 2008/05/26 | 451 | 454 | 442 | 445 | 128,000 |
| 2008/05/23 | 463 | 471 | 459 | 460 | 154,000 |
| 2008/05/22 | 466 | 472 | 463 | 469 | 107,000 |
| 2008/05/21 | 478 | 479 | 462 | 471 | 255,000 |
| 2008/05/20 | 455 | 504 | 455 | 494 | 555,000 |
| 2008/05/19 | 448 | 456 | 448 | 456 | 259,000 |
| 2008/05/16 | 452 | 456 | 445 | 449 | 454,000 |
| 2008/05/15 | 450 | 452 | 445 | 450 | 307,000 |
| 2008/05/14 | 432 | 449 | 427 | 449 | 963,000 |
| 2008/05/13 | 422 | 437 | 422 | 431 | 918,000 |
| 2008/05/12 | 417 | 434 | 417 | 427 | 117,000 |
| 2008/05/09 | 431 | 431 | 416 | 420 | 128,000 |
| 2008/05/08 | 434 | 434 | 432 | 432 | 67,000 |
| 2008/05/07 | 440 | 440 | 435 | 439 | 121,000 |
| 2008/05/02 | 420 | 431 | 419 | 430 | 118,000 |
| 2008/05/01 | 416 | 421 | 414 | 418 | 66,000 |
| 2008/04/30 | 414 | 423 | 413 | 419 | 126,000 |
| 2008/04/28 | 409 | 419 | 409 | 419 | 119,000 |
| 2008/04/25 | 402 | 409 | 402 | 409 | 116,000 |
| 2008/04/24 | 407 | 407 | 400 | 401 | 114,000 |
| 2008/04/23 | 405 | 409 | 404 | 406 | 119,000 |
| 2008/04/22 | 406 | 408 | 402 | 406 | 124,000 |
| 2008/04/21 | 412 | 412 | 403 | 406 | 70,000 |
| 2008/04/18 | 407 | 408 | 402 | 407 | 128,000 |
| 2008/04/17 | 408 | 409 | 402 | 408 | 147,000 |
| 2008/04/16 | 406 | 406 | 400 | 404 | 113,000 |
| 2008/04/15 | 405 | 406 | 401 | 405 | 214,000 |
| 2008/04/14 | 413 | 413 | 397 | 401 | 375,000 |
| 2008/04/11 | 426 | 443 | 426 | 443 | 88,000 |
| 2008/04/10 | 424 | 429 | 424 | 426 | 75,000 |
| 2008/04/09 | 441 | 442 | 427 | 429 | 55,000 |
| 2008/04/08 | 445 | 451 | 437 | 437 | 74,000 |
| 2008/04/07 | 439 | 450 | 439 | 450 | 91,000 |
| 2008/04/04 | 442 | 450 | 442 | 443 | 98,000 |
| 2008/04/03 | 455 | 455 | 441 | 447 | 106,000 |
| 2008/04/02 | 450 | 453 | 442 | 453 | 135,000 |
| 2008/04/01 | 427 | 445 | 423 | 436 | 209,000 |
| 2008/03/31 | 429 | 429 | 409 | 417 | 133,000 |
| 2008/03/28 | 420 | 427 | 416 | 424 | 83,000 |
| 2008/03/27 | 410 | 421 | 405 | 419 | 109,000 |
| 2008/03/26 | 414 | 417 | 406 | 411 | 73,000 |
| 2008/03/25 | 415 | 417 | 409 | 417 | 78,000 |
| 2008/03/24 | 420 | 421 | 411 | 411 | 53,000 |
| 2008/03/21 | 410 | 420 | 409 | 419 | 85,000 |
| 2008/03/19 | 411 | 423 | 405 | 415 | 113,000 |
| 2008/03/18 | 402 | 406 | 395 | 406 | 138,000 |
| 2008/03/17 | 394 | 396 | 386 | 392 | 121,000 |
| 2008/03/14 | 419 | 422 | 395 | 399 | 333,000 |
| 2008/03/13 | 420 | 424 | 413 | 416 | 127,000 |
| 2008/03/12 | 425 | 427 | 421 | 425 | 91,000 |
| 2008/03/11 | 419 | 419 | 410 | 416 | 123,000 |
| 2008/03/10 | 418 | 424 | 417 | 420 | 106,000 |
| 2008/03/07 | 413 | 422 | 411 | 413 | 123,000 |
| 2008/03/06 | 420 | 422 | 413 | 418 | 121,000 |
| 2008/03/05 | 421 | 421 | 409 | 412 | 91,000 |
| 2008/03/04 | 426 | 426 | 414 | 416 | 144,000 |
| 2008/03/03 | 431 | 431 | 420 | 422 | 180,000 |
| 2008/02/29 | 437 | 437 | 428 | 432 | 183,000 |
| 2008/02/28 | 442 | 445 | 437 | 442 | 103,000 |
| 2008/02/27 | 444 | 455 | 442 | 446 | 214,000 |
| 2008/02/26 | 450 | 453 | 434 | 434 | 186,000 |
| 2008/02/25 | 440 | 451 | 440 | 447 | 202,000 |
| 2008/02/22 | 442 | 442 | 430 | 435 | 85,000 |
| 2008/02/21 | 434 | 447 | 434 | 445 | 121,000 |
| 2008/02/20 | 442 | 442 | 430 | 430 | 171,000 |
| 2008/02/19 | 458 | 459 | 436 | 442 | 221,000 |
| 2008/02/18 | 462 | 466 | 448 | 448 | 359,000 |
| 2008/02/15 | 465 | 468 | 455 | 466 | 240,000 |
| 2008/02/14 | 463 | 466 | 459 | 466 | 141,000 |
| 2008/02/13 | 453 | 460 | 447 | 448 | 118,000 |
| 2008/02/12 | 449 | 459 | 444 | 453 | 167,000 |
| 2008/02/08 | 459 | 464 | 446 | 450 | 130,000 |
| 2008/02/07 | 442 | 454 | 439 | 454 | 213,000 |
| 2008/02/06 | 447 | 455 | 445 | 447 | 181,000 |
| 2008/02/05 | 464 | 464 | 454 | 462 | 125,000 |
| 2008/02/04 | 470 | 474 | 460 | 474 | 226,000 |
| 2008/02/01 | 466 | 467 | 455 | 460 | 204,000 |
| 2008/01/31 | 433 | 464 | 431 | 461 | 219,000 |
| 2008/01/30 | 437 | 444 | 426 | 435 | 238,000 |
| 2008/01/29 | 432 | 448 | 431 | 437 | 133,000 |
| 2008/01/28 | 430 | 443 | 423 | 427 | 198,000 |
| 2008/01/25 | 421 | 433 | 420 | 430 | 140,000 |
| 2008/01/24 | 424 | 430 | 408 | 414 | 364,000 |
| 2008/01/23 | 410 | 419 | 407 | 419 | 158,000 |
| 2008/01/22 | 424 | 424 | 406 | 406 | 212,000 |
| 2008/01/21 | 433 | 435 | 422 | 424 | 392,000 |
| 2008/01/18 | 409 | 431 | 406 | 428 | 393,000 |
| 2008/01/17 | 414 | 424 | 410 | 424 | 164,000 |
| 2008/01/16 | 423 | 434 | 408 | 409 | 454,000 |
| 2008/01/15 | 442 | 448 | 426 | 428 | 309,000 |
| 2008/01/11 | 443 | 443 | 429 | 436 | 193,000 |
| 2008/01/10 | 440 | 443 | 436 | 439 | 100,000 |
| 2008/01/09 | 429 | 449 | 428 | 445 | 269,000 |
| 2008/01/08 | 423 | 436 | 419 | 433 | 335,000 |
| 2008/01/07 | 440 | 443 | 429 | 433 | 229,000 |
| 2008/01/04 | 445 | 445 | 433 | 435 | 132,000 |