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 |
|---|---|---|---|---|---|
| 2010/12/30 | 216 | 217 | 213 | 216 | 162,000 |
| 2010/12/29 | 212 | 216 | 212 | 216 | 121,000 |
| 2010/12/28 | 212 | 213 | 211 | 212 | 36,000 |
| 2010/12/27 | 213 | 213 | 211 | 211 | 123,000 |
| 2010/12/24 | 214 | 215 | 212 | 212 | 145,000 |
| 2010/12/22 | 215 | 216 | 214 | 214 | 224,000 |
| 2010/12/21 | 214 | 216 | 213 | 215 | 144,000 |
| 2010/12/20 | 217 | 217 | 212 | 214 | 192,000 |
| 2010/12/17 | 216 | 217 | 214 | 217 | 241,000 |
| 2010/12/16 | 215 | 218 | 213 | 215 | 217,000 |
| 2010/12/15 | 217 | 218 | 213 | 216 | 305,000 |
| 2010/12/14 | 217 | 218 | 214 | 217 | 426,000 |
| 2010/12/13 | 212 | 215 | 211 | 215 | 298,000 |
| 2010/12/10 | 210 | 211 | 210 | 211 | 322,000 |
| 2010/12/09 | 208 | 212 | 208 | 209 | 317,000 |
| 2010/12/08 | 210 | 212 | 209 | 211 | 200,000 |
| 2010/12/07 | 211 | 214 | 209 | 212 | 305,000 |
| 2010/12/06 | 209 | 213 | 209 | 213 | 71,000 |
| 2010/12/03 | 209 | 212 | 209 | 209 | 85,000 |
| 2010/12/02 | 211 | 213 | 206 | 208 | 246,000 |
| 2010/12/01 | 202 | 207 | 202 | 207 | 121,000 |
| 2010/11/30 | 208 | 209 | 202 | 202 | 265,000 |
| 2010/11/29 | 207 | 210 | 207 | 208 | 103,000 |
| 2010/11/26 | 208 | 210 | 207 | 207 | 80,000 |
| 2010/11/25 | 210 | 210 | 207 | 208 | 152,000 |
| 2010/11/24 | 210 | 213 | 209 | 209 | 268,000 |
| 2010/11/22 | 215 | 216 | 214 | 214 | 134,000 |
| 2010/11/19 | 214 | 218 | 214 | 216 | 197,000 |
| 2010/11/18 | 211 | 215 | 210 | 214 | 225,000 |
| 2010/11/17 | 207 | 212 | 207 | 211 | 117,000 |
| 2010/11/16 | 215 | 215 | 209 | 210 | 116,000 |
| 2010/11/15 | 213 | 214 | 212 | 212 | 86,000 |
| 2010/11/12 | 215 | 216 | 213 | 213 | 58,000 |
| 2010/11/11 | 211 | 215 | 211 | 215 | 138,000 |
| 2010/11/10 | 212 | 215 | 211 | 211 | 123,000 |
| 2010/11/09 | 208 | 211 | 208 | 211 | 51,000 |
| 2010/11/08 | 209 | 210 | 209 | 210 | 46,000 |
| 2010/11/05 | 208 | 213 | 208 | 211 | 120,000 |
| 2010/11/04 | 204 | 209 | 204 | 206 | 75,000 |
| 2010/11/02 | 205 | 205 | 202 | 204 | 97,000 |
| 2010/11/01 | 205 | 207 | 205 | 207 | 168,000 |
| 2010/10/29 | 206 | 207 | 200 | 204 | 188,000 |
| 2010/10/28 | 194 | 215 | 194 | 215 | 371,000 |
| 2010/10/27 | 203 | 204 | 200 | 201 | 159,000 |
| 2010/10/26 | 205 | 207 | 203 | 203 | 160,000 |
| 2010/10/25 | 207 | 207 | 203 | 204 | 236,000 |
| 2010/10/22 | 213 | 213 | 210 | 210 | 189,000 |
| 2010/10/21 | 214 | 214 | 211 | 213 | 136,000 |
| 2010/10/20 | 218 | 219 | 215 | 215 | 104,000 |
| 2010/10/19 | 223 | 225 | 221 | 221 | 236,000 |
| 2010/10/18 | 225 | 226 | 222 | 224 | 140,000 |
| 2010/10/15 | 225 | 225 | 221 | 222 | 194,000 |
| 2010/10/14 | 224 | 228 | 224 | 225 | 230,000 |
| 2010/10/13 | 221 | 225 | 219 | 222 | 281,000 |
| 2010/10/12 | 223 | 224 | 217 | 220 | 215,000 |
| 2010/10/08 | 225 | 226 | 223 | 223 | 83,000 |
| 2010/10/07 | 223 | 227 | 223 | 226 | 121,000 |
| 2010/10/06 | 221 | 224 | 219 | 222 | 158,000 |
| 2010/10/05 | 219 | 224 | 218 | 222 | 123,000 |
| 2010/10/04 | 227 | 227 | 220 | 221 | 99,000 |
| 2010/10/01 | 231 | 231 | 223 | 227 | 179,000 |
| 2010/09/30 | 230 | 233 | 227 | 228 | 96,000 |
| 2010/09/29 | 223 | 231 | 223 | 230 | 256,000 |
| 2010/09/28 | 221 | 226 | 221 | 226 | 68,000 |
| 2010/09/27 | 223 | 226 | 223 | 226 | 133,000 |
| 2010/09/24 | 224 | 228 | 222 | 225 | 171,000 |
| 2010/09/22 | 230 | 230 | 225 | 225 | 157,000 |
| 2010/09/21 | 232 | 232 | 229 | 230 | 97,000 |
| 2010/09/17 | 228 | 233 | 227 | 230 | 220,000 |
| 2010/09/16 | 231 | 233 | 227 | 229 | 176,000 |
| 2010/09/15 | 228 | 231 | 226 | 229 | 118,000 |
| 2010/09/14 | 228 | 229 | 226 | 228 | 90,000 |
| 2010/09/13 | 227 | 232 | 226 | 230 | 107,000 |
| 2010/09/10 | 230 | 230 | 225 | 227 | 289,000 |
| 2010/09/09 | 226 | 228 | 225 | 226 | 77,000 |
| 2010/09/08 | 234 | 234 | 226 | 226 | 110,000 |
| 2010/09/07 | 231 | 235 | 231 | 234 | 34,000 |
| 2010/09/06 | 231 | 234 | 228 | 234 | 92,000 |
| 2010/09/03 | 229 | 232 | 228 | 230 | 64,000 |
| 2010/09/02 | 235 | 235 | 228 | 230 | 128,000 |
| 2010/09/01 | 230 | 232 | 227 | 232 | 141,000 |
| 2010/08/31 | 231 | 231 | 226 | 228 | 130,000 |
| 2010/08/30 | 235 | 240 | 234 | 235 | 192,000 |
| 2010/08/27 | 223 | 230 | 223 | 230 | 141,000 |
| 2010/08/26 | 231 | 232 | 220 | 224 | 249,000 |
| 2010/08/25 | 228 | 232 | 228 | 232 | 114,000 |
| 2010/08/24 | 224 | 229 | 224 | 229 | 105,000 |
| 2010/08/23 | 222 | 226 | 222 | 226 | 102,000 |
| 2010/08/20 | 223 | 228 | 223 | 223 | 64,000 |
| 2010/08/19 | 224 | 228 | 224 | 227 | 114,000 |
| 2010/08/18 | 223 | 226 | 221 | 226 | 187,000 |
| 2010/08/17 | 215 | 219 | 214 | 219 | 96,000 |
| 2010/08/16 | 213 | 219 | 212 | 218 | 201,000 |
| 2010/08/13 | 219 | 222 | 219 | 221 | 101,000 |
| 2010/08/12 | 217 | 219 | 216 | 219 | 108,000 |
| 2010/08/11 | 223 | 223 | 218 | 218 | 161,000 |
| 2010/08/10 | 227 | 229 | 225 | 226 | 75,000 |
| 2010/08/09 | 227 | 229 | 226 | 227 | 51,000 |
| 2010/08/06 | 226 | 229 | 226 | 227 | 42,000 |
| 2010/08/05 | 229 | 230 | 222 | 227 | 170,000 |
| 2010/08/04 | 232 | 233 | 226 | 227 | 144,000 |
| 2010/08/03 | 238 | 239 | 230 | 235 | 107,000 |
| 2010/08/02 | 234 | 238 | 231 | 235 | 130,000 |
| 2010/07/30 | 243 | 243 | 233 | 235 | 168,000 |
| 2010/07/29 | 239 | 244 | 238 | 241 | 169,000 |
| 2010/07/28 | 238 | 243 | 238 | 243 | 145,000 |
| 2010/07/27 | 231 | 237 | 231 | 237 | 130,000 |
| 2010/07/26 | 224 | 231 | 224 | 228 | 159,000 |
| 2010/07/23 | 220 | 225 | 218 | 222 | 202,000 |
| 2010/07/22 | 217 | 220 | 215 | 217 | 159,000 |
| 2010/07/21 | 226 | 226 | 219 | 219 | 155,000 |
| 2010/07/20 | 227 | 227 | 222 | 223 | 88,000 |
| 2010/07/16 | 232 | 232 | 227 | 228 | 156,000 |
| 2010/07/15 | 236 | 236 | 231 | 231 | 205,000 |
| 2010/07/14 | 239 | 239 | 236 | 236 | 127,000 |
| 2010/07/13 | 242 | 242 | 238 | 239 | 155,000 |
| 2010/07/12 | 241 | 243 | 240 | 240 | 81,000 |
| 2010/07/09 | 244 | 245 | 240 | 242 | 82,000 |
| 2010/07/08 | 246 | 247 | 243 | 245 | 177,000 |
| 2010/07/07 | 245 | 247 | 241 | 243 | 171,000 |
| 2010/07/06 | 241 | 243 | 239 | 243 | 87,000 |
| 2010/07/05 | 242 | 245 | 241 | 242 | 77,000 |
| 2010/07/02 | 250 | 250 | 242 | 244 | 183,000 |
| 2010/07/01 | 252 | 253 | 246 | 249 | 239,000 |
| 2010/06/30 | 247 | 253 | 245 | 252 | 236,000 |
| 2010/06/29 | 251 | 255 | 249 | 255 | 283,000 |
| 2010/06/28 | 250 | 253 | 249 | 250 | 128,000 |
| 2010/06/25 | 249 | 255 | 248 | 251 | 168,000 |
| 2010/06/24 | 255 | 257 | 248 | 254 | 359,000 |
| 2010/06/23 | 254 | 259 | 251 | 257 | 249,000 |
| 2010/06/22 | 247 | 257 | 246 | 256 | 380,000 |
| 2010/06/21 | 240 | 249 | 240 | 248 | 230,000 |
| 2010/06/18 | 240 | 241 | 238 | 240 | 273,000 |
| 2010/06/17 | 235 | 238 | 234 | 237 | 343,000 |
| 2010/06/16 | 242 | 244 | 234 | 238 | 526,000 |
| 2010/06/15 | 231 | 237 | 231 | 235 | 200,000 |
| 2010/06/14 | 226 | 235 | 225 | 231 | 461,000 |
| 2010/06/11 | 224 | 225 | 221 | 222 | 306,000 |
| 2010/06/10 | 216 | 222 | 215 | 221 | 239,000 |
| 2010/06/09 | 215 | 217 | 215 | 215 | 200,000 |
| 2010/06/08 | 214 | 216 | 213 | 215 | 182,000 |
| 2010/06/07 | 220 | 221 | 217 | 217 | 341,000 |
| 2010/06/04 | 222 | 225 | 222 | 225 | 230,000 |
| 2010/06/03 | 221 | 223 | 218 | 221 | 294,000 |
| 2010/06/02 | 222 | 224 | 218 | 220 | 161,000 |
| 2010/06/01 | 221 | 223 | 218 | 222 | 201,000 |
| 2010/05/31 | 221 | 221 | 217 | 220 | 203,000 |
| 2010/05/28 | 214 | 221 | 212 | 221 | 608,000 |
| 2010/05/27 | 219 | 220 | 211 | 212 | 526,000 |
| 2010/05/26 | 226 | 228 | 218 | 220 | 423,000 |
| 2010/05/25 | 226 | 229 | 224 | 227 | 306,000 |
| 2010/05/24 | 230 | 237 | 224 | 229 | 496,000 |
| 2010/05/21 | 230 | 235 | 229 | 233 | 383,000 |
| 2010/05/20 | 240 | 243 | 237 | 240 | 210,000 |
| 2010/05/19 | 241 | 246 | 239 | 242 | 342,000 |
| 2010/05/18 | 255 | 255 | 248 | 249 | 274,000 |
| 2010/05/17 | 262 | 266 | 247 | 252 | 815,000 |
| 2010/05/14 | 268 | 268 | 264 | 267 | 153,000 |
| 2010/05/13 | 268 | 269 | 267 | 269 | 134,000 |
| 2010/05/12 | 265 | 267 | 264 | 266 | 125,000 |
| 2010/05/11 | 272 | 273 | 265 | 266 | 227,000 |
| 2010/05/10 | 262 | 268 | 262 | 268 | 192,000 |
| 2010/05/07 | 260 | 265 | 259 | 262 | 287,000 |
| 2010/05/06 | 276 | 276 | 269 | 270 | 404,000 |
| 2010/04/30 | 278 | 280 | 277 | 278 | 241,000 |
| 2010/04/28 | 277 | 278 | 274 | 276 | 201,000 |
| 2010/04/27 | 282 | 282 | 278 | 279 | 185,000 |
| 2010/04/26 | 279 | 282 | 278 | 281 | 191,000 |
| 2010/04/23 | 277 | 279 | 276 | 278 | 177,000 |
| 2010/04/22 | 281 | 281 | 277 | 277 | 164,000 |
| 2010/04/21 | 280 | 281 | 279 | 281 | 174,000 |
| 2010/04/20 | 280 | 280 | 279 | 279 | 95,000 |
| 2010/04/19 | 280 | 280 | 278 | 279 | 219,000 |
| 2010/04/16 | 284 | 284 | 281 | 282 | 172,000 |
| 2010/04/15 | 283 | 284 | 282 | 283 | 156,000 |
| 2010/04/14 | 282 | 283 | 280 | 282 | 141,000 |
| 2010/04/13 | 283 | 285 | 280 | 282 | 206,000 |
| 2010/04/12 | 285 | 285 | 283 | 283 | 183,000 |
| 2010/04/09 | 282 | 284 | 282 | 283 | 115,000 |
| 2010/04/08 | 283 | 285 | 282 | 283 | 155,000 |
| 2010/04/07 | 281 | 284 | 278 | 283 | 446,000 |
| 2010/04/06 | 283 | 284 | 280 | 283 | 167,000 |
| 2010/04/05 | 283 | 286 | 282 | 283 | 312,000 |
| 2010/04/02 | 283 | 283 | 280 | 282 | 162,000 |
| 2010/04/01 | 284 | 285 | 279 | 283 | 366,000 |
| 2010/03/31 | 283 | 285 | 282 | 283 | 403,000 |
| 2010/03/30 | 277 | 284 | 276 | 283 | 367,000 |
| 2010/03/29 | 274 | 276 | 274 | 276 | 129,000 |
| 2010/03/26 | 274 | 277 | 274 | 276 | 233,000 |
| 2010/03/25 | 274 | 275 | 273 | 274 | 185,000 |
| 2010/03/24 | 274 | 275 | 272 | 275 | 205,000 |
| 2010/03/23 | 274 | 275 | 271 | 273 | 268,000 |
| 2010/03/19 | 273 | 275 | 272 | 274 | 199,000 |
| 2010/03/18 | 275 | 276 | 274 | 274 | 206,000 |
| 2010/03/17 | 275 | 276 | 273 | 275 | 212,000 |
| 2010/03/16 | 274 | 275 | 273 | 273 | 180,000 |
| 2010/03/15 | 277 | 277 | 274 | 276 | 153,000 |
| 2010/03/12 | 278 | 278 | 270 | 274 | 473,000 |
| 2010/03/11 | 273 | 275 | 273 | 274 | 123,000 |
| 2010/03/10 | 275 | 276 | 273 | 273 | 195,000 |
| 2010/03/09 | 279 | 280 | 276 | 276 | 135,000 |
| 2010/03/08 | 282 | 282 | 278 | 279 | 141,000 |
| 2010/03/05 | 278 | 280 | 277 | 280 | 109,000 |
| 2010/03/04 | 280 | 280 | 276 | 277 | 145,000 |
| 2010/03/03 | 276 | 279 | 276 | 277 | 115,000 |
| 2010/03/02 | 275 | 279 | 275 | 279 | 243,000 |
| 2010/03/01 | 279 | 279 | 274 | 275 | 282,000 |
| 2010/02/26 | 276 | 279 | 275 | 277 | 290,000 |
| 2010/02/25 | 282 | 282 | 277 | 278 | 205,000 |
| 2010/02/24 | 281 | 281 | 278 | 280 | 195,000 |
| 2010/02/23 | 283 | 285 | 279 | 284 | 432,000 |
| 2010/02/22 | 277 | 283 | 274 | 283 | 516,000 |
| 2010/02/19 | 274 | 276 | 272 | 275 | 264,000 |
| 2010/02/18 | 270 | 273 | 270 | 272 | 180,000 |
| 2010/02/17 | 270 | 272 | 269 | 271 | 238,000 |
| 2010/02/16 | 267 | 269 | 267 | 268 | 70,000 |
| 2010/02/15 | 270 | 271 | 266 | 266 | 184,000 |
| 2010/02/12 | 272 | 273 | 268 | 270 | 230,000 |
| 2010/02/10 | 273 | 274 | 270 | 270 | 233,000 |
| 2010/02/09 | 268 | 271 | 265 | 271 | 300,000 |
| 2010/02/08 | 271 | 273 | 269 | 270 | 171,000 |
| 2010/02/05 | 274 | 278 | 273 | 273 | 294,000 |
| 2010/02/04 | 279 | 283 | 275 | 280 | 324,000 |
| 2010/02/03 | 274 | 280 | 274 | 277 | 193,000 |
| 2010/02/02 | 274 | 277 | 273 | 275 | 196,000 |
| 2010/02/01 | 279 | 279 | 272 | 275 | 387,000 |
| 2010/01/29 | 280 | 283 | 277 | 279 | 403,000 |
| 2010/01/28 | 281 | 285 | 281 | 284 | 243,000 |
| 2010/01/27 | 282 | 285 | 282 | 282 | 301,000 |
| 2010/01/26 | 291 | 293 | 283 | 283 | 594,000 |
| 2010/01/25 | 298 | 299 | 295 | 296 | 523,000 |
| 2010/01/22 | 297 | 303 | 294 | 300 | 1,277,000 |
| 2010/01/21 | 293 | 298 | 293 | 298 | 770,000 |
| 2010/01/20 | 287 | 299 | 286 | 295 | 2,909,000 |
| 2010/01/19 | 286 | 287 | 284 | 286 | 542,000 |
| 2010/01/18 | 287 | 288 | 285 | 288 | 698,000 |
| 2010/01/15 | 282 | 288 | 282 | 288 | 1,094,000 |
| 2010/01/14 | 285 | 287 | 283 | 284 | 616,000 |
| 2010/01/13 | 285 | 287 | 284 | 284 | 586,000 |
| 2010/01/12 | 280 | 288 | 280 | 288 | 1,134,000 |
| 2010/01/08 | 279 | 282 | 277 | 279 | 775,000 |
| 2010/01/07 | 271 | 278 | 269 | 277 | 917,000 |
| 2010/01/06 | 268 | 273 | 268 | 273 | 613,000 |
| 2010/01/05 | 269 | 271 | 267 | 269 | 766,000 |
| 2010/01/04 | 262 | 265 | 262 | 264 | 366,000 |