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 |
|---|---|---|---|---|---|
| 2013/12/30 | 292 | 295 | 290 | 294 | 151,000 |
| 2013/12/27 | 289 | 291 | 287 | 291 | 132,000 |
| 2013/12/26 | 289 | 290 | 285 | 289 | 107,000 |
| 2013/12/25 | 289 | 289 | 285 | 288 | 155,000 |
| 2013/12/24 | 292 | 292 | 286 | 288 | 69,000 |
| 2013/12/20 | 291 | 292 | 288 | 291 | 128,000 |
| 2013/12/19 | 290 | 290 | 289 | 290 | 114,000 |
| 2013/12/18 | 288 | 291 | 287 | 290 | 224,000 |
| 2013/12/17 | 286 | 289 | 283 | 289 | 96,000 |
| 2013/12/16 | 288 | 288 | 284 | 285 | 79,000 |
| 2013/12/13 | 283 | 290 | 283 | 287 | 408,000 |
| 2013/12/12 | 288 | 290 | 288 | 289 | 59,000 |
| 2013/12/11 | 293 | 293 | 290 | 290 | 237,000 |
| 2013/12/10 | 291 | 294 | 290 | 293 | 110,000 |
| 2013/12/09 | 286 | 290 | 286 | 290 | 58,000 |
| 2013/12/06 | 286 | 287 | 283 | 286 | 92,000 |
| 2013/12/05 | 288 | 292 | 286 | 286 | 71,000 |
| 2013/12/04 | 290 | 295 | 289 | 290 | 97,000 |
| 2013/12/03 | 293 | 295 | 292 | 293 | 90,000 |
| 2013/12/02 | 288 | 292 | 287 | 291 | 110,000 |
| 2013/11/29 | 292 | 293 | 288 | 289 | 121,000 |
| 2013/11/28 | 295 | 295 | 293 | 295 | 26,000 |
| 2013/11/27 | 295 | 296 | 293 | 294 | 40,000 |
| 2013/11/26 | 294 | 298 | 293 | 296 | 96,000 |
| 2013/11/25 | 297 | 297 | 295 | 295 | 69,000 |
| 2013/11/22 | 298 | 298 | 294 | 295 | 86,000 |
| 2013/11/21 | 291 | 298 | 291 | 298 | 101,000 |
| 2013/11/20 | 292 | 293 | 287 | 290 | 93,000 |
| 2013/11/19 | 296 | 298 | 293 | 294 | 73,000 |
| 2013/11/18 | 300 | 300 | 292 | 296 | 132,000 |
| 2013/11/15 | 291 | 300 | 291 | 299 | 198,000 |
| 2013/11/14 | 286 | 292 | 284 | 291 | 119,000 |
| 2013/11/13 | 288 | 289 | 283 | 285 | 89,000 |
| 2013/11/12 | 283 | 288 | 282 | 288 | 104,000 |
| 2013/11/11 | 281 | 283 | 280 | 283 | 121,000 |
| 2013/11/08 | 281 | 282 | 280 | 280 | 56,000 |
| 2013/11/07 | 283 | 283 | 281 | 282 | 87,000 |
| 2013/11/06 | 281 | 286 | 281 | 285 | 55,000 |
| 2013/11/05 | 284 | 284 | 280 | 280 | 69,000 |
| 2013/11/01 | 285 | 285 | 281 | 281 | 90,000 |
| 2013/10/31 | 285 | 287 | 284 | 285 | 101,000 |
| 2013/10/30 | 284 | 286 | 283 | 285 | 104,000 |
| 2013/10/29 | 285 | 286 | 282 | 283 | 102,000 |
| 2013/10/28 | 288 | 292 | 284 | 287 | 127,000 |
| 2013/10/25 | 297 | 297 | 287 | 287 | 88,000 |
| 2013/10/24 | 294 | 298 | 292 | 296 | 48,000 |
| 2013/10/23 | 299 | 303 | 294 | 294 | 132,000 |
| 2013/10/22 | 297 | 299 | 297 | 299 | 64,000 |
| 2013/10/21 | 297 | 298 | 293 | 297 | 62,000 |
| 2013/10/18 | 298 | 299 | 294 | 296 | 89,000 |
| 2013/10/17 | 297 | 300 | 297 | 300 | 86,000 |
| 2013/10/16 | 291 | 293 | 289 | 293 | 38,000 |
| 2013/10/15 | 294 | 295 | 288 | 290 | 87,000 |
| 2013/10/11 | 290 | 295 | 289 | 294 | 166,000 |
| 2013/10/10 | 284 | 288 | 282 | 283 | 58,000 |
| 2013/10/09 | 280 | 285 | 279 | 285 | 82,000 |
| 2013/10/08 | 285 | 285 | 279 | 281 | 147,000 |
| 2013/10/07 | 288 | 288 | 284 | 285 | 74,000 |
| 2013/10/04 | 291 | 291 | 287 | 289 | 86,000 |
| 2013/10/03 | 298 | 298 | 293 | 294 | 94,000 |
| 2013/10/02 | 304 | 307 | 298 | 298 | 124,000 |
| 2013/10/01 | 303 | 304 | 300 | 303 | 101,000 |
| 2013/09/30 | 302 | 303 | 301 | 301 | 72,000 |
| 2013/09/27 | 308 | 308 | 305 | 307 | 52,000 |
| 2013/09/26 | 304 | 308 | 302 | 306 | 93,000 |
| 2013/09/25 | 307 | 308 | 303 | 308 | 76,000 |
| 2013/09/24 | 305 | 309 | 302 | 304 | 84,000 |
| 2013/09/20 | 309 | 311 | 303 | 311 | 234,000 |
| 2013/09/19 | 303 | 310 | 300 | 310 | 208,000 |
| 2013/09/18 | 299 | 302 | 296 | 300 | 222,000 |
| 2013/09/17 | 304 | 304 | 300 | 301 | 63,000 |
| 2013/09/13 | 300 | 304 | 300 | 303 | 272,000 |
| 2013/09/12 | 297 | 302 | 297 | 301 | 142,000 |
| 2013/09/11 | 305 | 306 | 298 | 301 | 131,000 |
| 2013/09/10 | 297 | 304 | 297 | 303 | 102,000 |
| 2013/09/09 | 292 | 297 | 291 | 297 | 149,000 |
| 2013/09/06 | 288 | 288 | 280 | 285 | 81,000 |
| 2013/09/05 | 290 | 293 | 284 | 286 | 117,000 |
| 2013/09/04 | 291 | 293 | 290 | 292 | 53,000 |
| 2013/09/03 | 290 | 295 | 290 | 294 | 94,000 |
| 2013/09/02 | 285 | 289 | 285 | 287 | 42,000 |
| 2013/08/30 | 291 | 291 | 282 | 285 | 215,000 |
| 2013/08/29 | 289 | 291 | 288 | 291 | 83,000 |
| 2013/08/28 | 281 | 289 | 281 | 289 | 104,000 |
| 2013/08/27 | 285 | 288 | 283 | 287 | 57,000 |
| 2013/08/26 | 290 | 290 | 286 | 286 | 36,000 |
| 2013/08/23 | 287 | 292 | 287 | 290 | 81,000 |
| 2013/08/22 | 284 | 286 | 283 | 285 | 32,000 |
| 2013/08/21 | 283 | 285 | 280 | 284 | 100,000 |
| 2013/08/20 | 289 | 292 | 284 | 284 | 148,000 |
| 2013/08/19 | 287 | 289 | 287 | 288 | 35,000 |
| 2013/08/16 | 290 | 291 | 283 | 288 | 148,000 |
| 2013/08/15 | 293 | 295 | 292 | 293 | 169,000 |
| 2013/08/14 | 289 | 294 | 289 | 293 | 173,000 |
| 2013/08/13 | 284 | 287 | 283 | 287 | 158,000 |
| 2013/08/12 | 282 | 283 | 276 | 278 | 98,000 |
| 2013/08/09 | 290 | 290 | 282 | 283 | 194,000 |
| 2013/08/08 | 282 | 288 | 282 | 282 | 120,000 |
| 2013/08/07 | 282 | 284 | 280 | 280 | 116,000 |
| 2013/08/06 | 283 | 288 | 280 | 287 | 137,000 |
| 2013/08/05 | 287 | 287 | 284 | 285 | 136,000 |
| 2013/08/02 | 296 | 297 | 286 | 293 | 192,000 |
| 2013/08/01 | 282 | 291 | 282 | 291 | 226,000 |
| 2013/07/31 | 282 | 284 | 279 | 281 | 172,000 |
| 2013/07/30 | 276 | 286 | 276 | 286 | 162,000 |
| 2013/07/29 | 281 | 281 | 275 | 275 | 175,000 |
| 2013/07/26 | 292 | 293 | 284 | 285 | 247,000 |
| 2013/07/25 | 306 | 306 | 296 | 297 | 274,000 |
| 2013/07/24 | 308 | 309 | 304 | 306 | 112,000 |
| 2013/07/23 | 307 | 314 | 307 | 311 | 300,000 |
| 2013/07/22 | 310 | 312 | 305 | 307 | 482,000 |
| 2013/07/19 | 314 | 315 | 310 | 311 | 174,000 |
| 2013/07/18 | 308 | 313 | 308 | 312 | 218,000 |
| 2013/07/17 | 307 | 309 | 303 | 309 | 329,000 |
| 2013/07/16 | 316 | 317 | 302 | 307 | 352,000 |
| 2013/07/12 | 326 | 326 | 314 | 317 | 238,000 |
| 2013/07/11 | 327 | 329 | 323 | 326 | 254,000 |
| 2013/07/10 | 329 | 330 | 327 | 328 | 321,000 |
| 2013/07/09 | 323 | 330 | 320 | 328 | 408,000 |
| 2013/07/08 | 324 | 325 | 318 | 318 | 317,000 |
| 2013/07/05 | 319 | 325 | 319 | 323 | 418,000 |
| 2013/07/04 | 311 | 319 | 309 | 318 | 348,000 |
| 2013/07/03 | 309 | 313 | 305 | 313 | 333,000 |
| 2013/07/02 | 308 | 309 | 302 | 309 | 391,000 |
| 2013/07/01 | 298 | 305 | 294 | 305 | 399,000 |
| 2013/06/28 | 290 | 298 | 284 | 298 | 293,000 |
| 2013/06/27 | 282 | 286 | 279 | 286 | 107,000 |
| 2013/06/26 | 285 | 286 | 281 | 281 | 59,000 |
| 2013/06/25 | 289 | 292 | 282 | 284 | 242,000 |
| 2013/06/24 | 296 | 296 | 285 | 288 | 84,000 |
| 2013/06/21 | 287 | 296 | 281 | 295 | 494,000 |
| 2013/06/20 | 301 | 301 | 289 | 289 | 378,000 |
| 2013/06/19 | 296 | 303 | 294 | 303 | 430,000 |
| 2013/06/18 | 298 | 299 | 293 | 295 | 282,000 |
| 2013/06/17 | 282 | 299 | 280 | 298 | 377,000 |
| 2013/06/14 | 281 | 284 | 278 | 278 | 592,000 |
| 2013/06/13 | 287 | 287 | 276 | 277 | 427,000 |
| 2013/06/12 | 287 | 296 | 283 | 294 | 247,000 |
| 2013/06/11 | 296 | 300 | 288 | 288 | 514,000 |
| 2013/06/10 | 287 | 304 | 287 | 296 | 434,000 |
| 2013/06/07 | 281 | 287 | 275 | 284 | 380,000 |
| 2013/06/06 | 282 | 289 | 277 | 285 | 294,000 |
| 2013/06/05 | 294 | 298 | 283 | 283 | 267,000 |
| 2013/06/04 | 276 | 294 | 276 | 294 | 303,000 |
| 2013/06/03 | 278 | 283 | 272 | 276 | 363,000 |
| 2013/05/31 | 283 | 288 | 281 | 281 | 316,000 |
| 2013/05/30 | 289 | 290 | 273 | 276 | 382,000 |
| 2013/05/29 | 291 | 300 | 287 | 292 | 390,000 |
| 2013/05/28 | 290 | 293 | 286 | 290 | 289,000 |
| 2013/05/27 | 298 | 303 | 290 | 291 | 325,000 |
| 2013/05/24 | 297 | 310 | 297 | 298 | 507,000 |
| 2013/05/23 | 331 | 331 | 292 | 295 | 683,000 |
| 2013/05/22 | 330 | 336 | 329 | 333 | 266,000 |
| 2013/05/21 | 335 | 335 | 329 | 329 | 362,000 |
| 2013/05/20 | 338 | 343 | 335 | 335 | 238,000 |
| 2013/05/17 | 340 | 344 | 335 | 335 | 328,000 |
| 2013/05/16 | 349 | 352 | 341 | 342 | 525,000 |
| 2013/05/15 | 337 | 354 | 337 | 344 | 619,000 |
| 2013/05/14 | 311 | 335 | 310 | 332 | 978,000 |
| 2013/05/13 | 301 | 324 | 301 | 309 | 943,000 |
| 2013/05/10 | 298 | 298 | 286 | 289 | 230,000 |
| 2013/05/09 | 297 | 298 | 289 | 291 | 139,000 |
| 2013/05/08 | 298 | 300 | 295 | 298 | 179,000 |
| 2013/05/07 | 293 | 300 | 293 | 300 | 304,000 |
| 2013/05/02 | 285 | 289 | 284 | 288 | 98,000 |
| 2013/05/01 | 288 | 288 | 283 | 287 | 118,000 |
| 2013/04/30 | 290 | 294 | 288 | 288 | 88,000 |
| 2013/04/26 | 293 | 295 | 290 | 290 | 163,000 |
| 2013/04/25 | 292 | 294 | 290 | 292 | 280,000 |
| 2013/04/24 | 288 | 291 | 286 | 288 | 319,000 |
| 2013/04/23 | 287 | 289 | 284 | 288 | 197,000 |
| 2013/04/22 | 286 | 292 | 285 | 288 | 174,000 |
| 2013/04/19 | 285 | 285 | 279 | 281 | 148,000 |
| 2013/04/18 | 286 | 288 | 285 | 285 | 181,000 |
| 2013/04/17 | 280 | 288 | 280 | 287 | 140,000 |
| 2013/04/16 | 280 | 281 | 276 | 277 | 150,000 |
| 2013/04/15 | 290 | 290 | 281 | 285 | 209,000 |
| 2013/04/12 | 286 | 291 | 284 | 290 | 293,000 |
| 2013/04/11 | 284 | 288 | 280 | 287 | 364,000 |
| 2013/04/10 | 276 | 283 | 276 | 282 | 178,000 |
| 2013/04/09 | 283 | 284 | 274 | 274 | 236,000 |
| 2013/04/08 | 279 | 284 | 273 | 282 | 357,000 |
| 2013/04/05 | 279 | 284 | 274 | 279 | 399,000 |
| 2013/04/04 | 261 | 276 | 259 | 276 | 152,000 |
| 2013/04/03 | 257 | 266 | 257 | 265 | 158,000 |
| 2013/04/02 | 256 | 263 | 250 | 261 | 282,000 |
| 2013/04/01 | 272 | 272 | 253 | 255 | 172,000 |
| 2013/03/29 | 278 | 278 | 270 | 271 | 169,000 |
| 2013/03/28 | 277 | 279 | 274 | 278 | 316,000 |
| 2013/03/27 | 270 | 277 | 269 | 277 | 255,000 |
| 2013/03/26 | 267 | 273 | 267 | 271 | 182,000 |
| 2013/03/25 | 273 | 273 | 267 | 267 | 153,000 |
| 2013/03/22 | 274 | 276 | 267 | 267 | 169,000 |
| 2013/03/21 | 270 | 275 | 268 | 273 | 206,000 |
| 2013/03/19 | 272 | 274 | 266 | 268 | 158,000 |
| 2013/03/18 | 277 | 277 | 259 | 269 | 221,000 |
| 2013/03/15 | 272 | 276 | 272 | 274 | 190,000 |
| 2013/03/14 | 272 | 273 | 269 | 272 | 148,000 |
| 2013/03/13 | 266 | 273 | 262 | 271 | 281,000 |
| 2013/03/12 | 277 | 277 | 267 | 267 | 361,000 |
| 2013/03/11 | 271 | 280 | 269 | 277 | 255,000 |
| 2013/03/08 | 264 | 273 | 264 | 269 | 477,000 |
| 2013/03/07 | 278 | 278 | 271 | 272 | 163,000 |
| 2013/03/06 | 275 | 278 | 270 | 277 | 190,000 |
| 2013/03/05 | 272 | 280 | 266 | 268 | 162,000 |
| 2013/03/04 | 281 | 281 | 271 | 271 | 265,000 |
| 2013/03/01 | 266 | 274 | 265 | 274 | 157,000 |
| 2013/02/28 | 264 | 271 | 263 | 270 | 225,000 |
| 2013/02/27 | 264 | 268 | 261 | 262 | 159,000 |
| 2013/02/26 | 258 | 267 | 258 | 265 | 199,000 |
| 2013/02/25 | 255 | 269 | 255 | 265 | 322,000 |
| 2013/02/22 | 246 | 255 | 245 | 253 | 155,000 |
| 2013/02/21 | 248 | 253 | 248 | 249 | 113,000 |
| 2013/02/20 | 250 | 252 | 249 | 251 | 165,000 |
| 2013/02/19 | 247 | 251 | 246 | 249 | 209,000 |
| 2013/02/18 | 238 | 246 | 238 | 244 | 188,000 |
| 2013/02/15 | 238 | 239 | 227 | 233 | 165,000 |
| 2013/02/14 | 238 | 239 | 233 | 238 | 126,000 |
| 2013/02/13 | 239 | 240 | 234 | 234 | 109,000 |
| 2013/02/12 | 241 | 249 | 238 | 238 | 172,000 |
| 2013/02/08 | 239 | 240 | 237 | 237 | 153,000 |
| 2013/02/07 | 238 | 241 | 235 | 237 | 307,000 |
| 2013/02/06 | 231 | 236 | 231 | 235 | 232,000 |
| 2013/02/05 | 231 | 234 | 230 | 230 | 109,000 |
| 2013/02/04 | 235 | 238 | 234 | 234 | 271,000 |
| 2013/02/01 | 234 | 235 | 234 | 234 | 77,000 |
| 2013/01/31 | 234 | 235 | 232 | 234 | 110,000 |
| 2013/01/30 | 233 | 234 | 232 | 233 | 75,000 |
| 2013/01/29 | 229 | 232 | 229 | 232 | 80,000 |
| 2013/01/28 | 233 | 234 | 229 | 230 | 81,000 |
| 2013/01/25 | 228 | 232 | 228 | 232 | 107,000 |
| 2013/01/24 | 222 | 227 | 220 | 227 | 74,000 |
| 2013/01/23 | 224 | 228 | 223 | 224 | 94,000 |
| 2013/01/22 | 232 | 232 | 224 | 225 | 157,000 |
| 2013/01/21 | 230 | 232 | 228 | 231 | 103,000 |
| 2013/01/18 | 228 | 230 | 227 | 229 | 114,000 |
| 2013/01/17 | 222 | 226 | 222 | 225 | 146,000 |
| 2013/01/16 | 225 | 225 | 219 | 221 | 153,000 |
| 2013/01/15 | 220 | 223 | 220 | 222 | 145,000 |
| 2013/01/11 | 220 | 223 | 218 | 219 | 180,000 |
| 2013/01/10 | 213 | 219 | 212 | 219 | 126,000 |
| 2013/01/09 | 208 | 215 | 208 | 213 | 49,000 |
| 2013/01/08 | 216 | 219 | 206 | 212 | 101,000 |
| 2013/01/07 | 218 | 218 | 216 | 218 | 163,000 |
| 2013/01/04 | 213 | 216 | 211 | 216 | 132,000 |