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 |
---|---|---|---|---|---|
2014/12/30 | 379 | 380 | 377 | 377 | 74,000 |
2014/12/29 | 380 | 380 | 375 | 377 | 72,000 |
2014/12/26 | 373 | 377 | 373 | 377 | 60,000 |
2014/12/25 | 375 | 375 | 372 | 374 | 70,000 |
2014/12/24 | 375 | 375 | 372 | 375 | 94,000 |
2014/12/22 | 372 | 374 | 366 | 369 | 151,000 |
2014/12/19 | 368 | 376 | 368 | 376 | 177,000 |
2014/12/18 | 371 | 375 | 366 | 366 | 253,000 |
2014/12/17 | 361 | 368 | 361 | 363 | 220,000 |
2014/12/16 | 356 | 363 | 356 | 361 | 176,000 |
2014/12/15 | 363 | 367 | 362 | 363 | 177,000 |
2014/12/12 | 367 | 368 | 363 | 363 | 460,000 |
2014/12/11 | 372 | 374 | 367 | 369 | 280,000 |
2014/12/10 | 372 | 375 | 371 | 373 | 267,000 |
2014/12/09 | 372 | 375 | 371 | 374 | 157,000 |
2014/12/08 | 375 | 376 | 371 | 374 | 133,000 |
2014/12/05 | 372 | 372 | 369 | 371 | 70,000 |
2014/12/04 | 372 | 374 | 371 | 373 | 153,000 |
2014/12/03 | 367 | 372 | 366 | 367 | 150,000 |
2014/12/02 | 370 | 370 | 364 | 369 | 142,000 |
2014/12/01 | 365 | 370 | 365 | 368 | 107,000 |
2014/11/28 | 359 | 364 | 356 | 364 | 236,000 |
2014/11/27 | 361 | 362 | 353 | 353 | 112,000 |
2014/11/26 | 360 | 363 | 359 | 360 | 82,000 |
2014/11/25 | 361 | 370 | 360 | 360 | 285,000 |
2014/11/21 | 359 | 361 | 357 | 361 | 147,000 |
2014/11/20 | 361 | 362 | 355 | 357 | 205,000 |
2014/11/19 | 360 | 364 | 360 | 362 | 199,000 |
2014/11/18 | 355 | 361 | 353 | 360 | 365,000 |
2014/11/17 | 359 | 359 | 348 | 349 | 350,000 |
2014/11/14 | 354 | 359 | 352 | 358 | 443,000 |
2014/11/13 | 350 | 350 | 346 | 350 | 191,000 |
2014/11/12 | 350 | 357 | 346 | 348 | 217,000 |
2014/11/11 | 344 | 348 | 344 | 348 | 112,000 |
2014/11/10 | 344 | 345 | 340 | 344 | 197,000 |
2014/11/07 | 339 | 356 | 336 | 349 | 471,000 |
2014/11/06 | 339 | 346 | 331 | 332 | 200,000 |
2014/11/05 | 337 | 341 | 333 | 339 | 261,000 |
2014/11/04 | 346 | 346 | 336 | 336 | 285,000 |
2014/10/31 | 323 | 334 | 322 | 333 | 543,000 |
2014/10/30 | 322 | 323 | 320 | 321 | 187,000 |
2014/10/29 | 315 | 321 | 313 | 320 | 192,000 |
2014/10/28 | 311 | 314 | 310 | 312 | 71,000 |
2014/10/27 | 310 | 312 | 306 | 311 | 116,000 |
2014/10/24 | 313 | 315 | 304 | 305 | 134,000 |
2014/10/23 | 304 | 306 | 300 | 305 | 84,000 |
2014/10/22 | 299 | 309 | 299 | 308 | 108,000 |
2014/10/21 | 293 | 295 | 290 | 294 | 199,000 |
2014/10/20 | 298 | 298 | 288 | 293 | 297,000 |
2014/10/17 | 304 | 304 | 284 | 285 | 293,000 |
2014/10/16 | 309 | 309 | 300 | 303 | 228,000 |
2014/10/15 | 307 | 314 | 307 | 313 | 98,000 |
2014/10/14 | 305 | 312 | 305 | 306 | 211,000 |
2014/10/10 | 311 | 314 | 309 | 312 | 162,000 |
2014/10/09 | 324 | 324 | 316 | 316 | 98,000 |
2014/10/08 | 318 | 325 | 318 | 324 | 175,000 |
2014/10/07 | 328 | 332 | 326 | 326 | 161,000 |
2014/10/06 | 332 | 332 | 327 | 328 | 151,000 |
2014/10/03 | 331 | 334 | 326 | 330 | 227,000 |
2014/10/02 | 337 | 337 | 329 | 330 | 208,000 |
2014/10/01 | 338 | 341 | 337 | 339 | 68,000 |
2014/09/30 | 340 | 340 | 336 | 337 | 152,000 |
2014/09/29 | 346 | 346 | 340 | 341 | 51,000 |
2014/09/26 | 348 | 349 | 344 | 345 | 101,000 |
2014/09/25 | 345 | 350 | 344 | 350 | 211,000 |
2014/09/24 | 342 | 344 | 340 | 341 | 98,000 |
2014/09/22 | 343 | 347 | 343 | 345 | 127,000 |
2014/09/19 | 337 | 344 | 337 | 344 | 248,000 |
2014/09/18 | 332 | 336 | 332 | 336 | 140,000 |
2014/09/17 | 335 | 336 | 330 | 331 | 157,000 |
2014/09/16 | 340 | 340 | 333 | 334 | 98,000 |
2014/09/12 | 342 | 346 | 339 | 339 | 301,000 |
2014/09/11 | 340 | 345 | 340 | 342 | 75,000 |
2014/09/10 | 335 | 340 | 334 | 339 | 120,000 |
2014/09/09 | 340 | 340 | 335 | 335 | 116,000 |
2014/09/08 | 348 | 348 | 341 | 343 | 121,000 |
2014/09/05 | 349 | 349 | 343 | 346 | 29,000 |
2014/09/04 | 345 | 349 | 342 | 348 | 98,000 |
2014/09/03 | 343 | 344 | 342 | 344 | 73,000 |
2014/09/02 | 336 | 343 | 335 | 342 | 86,000 |
2014/09/01 | 337 | 338 | 334 | 336 | 58,000 |
2014/08/29 | 335 | 337 | 333 | 333 | 62,000 |
2014/08/28 | 337 | 340 | 334 | 339 | 83,000 |
2014/08/27 | 339 | 341 | 337 | 337 | 63,000 |
2014/08/26 | 343 | 344 | 338 | 339 | 68,000 |
2014/08/25 | 344 | 344 | 338 | 343 | 59,000 |
2014/08/22 | 344 | 345 | 343 | 344 | 99,000 |
2014/08/21 | 336 | 341 | 336 | 341 | 71,000 |
2014/08/20 | 336 | 338 | 335 | 336 | 114,000 |
2014/08/19 | 339 | 339 | 336 | 338 | 52,000 |
2014/08/18 | 337 | 340 | 334 | 335 | 70,000 |
2014/08/15 | 334 | 337 | 333 | 336 | 73,000 |
2014/08/14 | 335 | 336 | 334 | 334 | 139,000 |
2014/08/13 | 335 | 337 | 334 | 334 | 122,000 |
2014/08/12 | 336 | 336 | 334 | 335 | 66,000 |
2014/08/11 | 330 | 337 | 330 | 337 | 41,000 |
2014/08/08 | 335 | 338 | 330 | 330 | 126,000 |
2014/08/07 | 335 | 338 | 331 | 337 | 51,000 |
2014/08/06 | 336 | 338 | 332 | 333 | 149,000 |
2014/08/05 | 337 | 338 | 335 | 336 | 84,000 |
2014/08/04 | 339 | 339 | 337 | 338 | 129,000 |
2014/08/01 | 342 | 345 | 341 | 342 | 86,000 |
2014/07/31 | 349 | 350 | 345 | 347 | 90,000 |
2014/07/30 | 345 | 349 | 345 | 348 | 105,000 |
2014/07/29 | 343 | 347 | 341 | 346 | 112,000 |
2014/07/28 | 339 | 343 | 338 | 340 | 53,000 |
2014/07/25 | 336 | 338 | 334 | 337 | 93,000 |
2014/07/24 | 338 | 339 | 334 | 336 | 125,000 |
2014/07/23 | 340 | 343 | 338 | 338 | 41,000 |
2014/07/22 | 341 | 343 | 339 | 343 | 55,000 |
2014/07/18 | 337 | 339 | 334 | 336 | 103,000 |
2014/07/17 | 334 | 340 | 334 | 339 | 79,000 |
2014/07/16 | 329 | 342 | 329 | 334 | 152,000 |
2014/07/15 | 330 | 332 | 329 | 329 | 79,000 |
2014/07/14 | 329 | 330 | 313 | 330 | 67,000 |
2014/07/11 | 328 | 328 | 323 | 327 | 69,000 |
2014/07/10 | 333 | 335 | 331 | 331 | 77,000 |
2014/07/09 | 335 | 335 | 331 | 333 | 49,000 |
2014/07/08 | 339 | 340 | 337 | 337 | 66,000 |
2014/07/07 | 345 | 345 | 338 | 340 | 70,000 |
2014/07/04 | 343 | 348 | 343 | 346 | 83,000 |
2014/07/03 | 344 | 347 | 340 | 343 | 114,000 |
2014/07/02 | 349 | 349 | 346 | 347 | 90,000 |
2014/07/01 | 337 | 349 | 336 | 347 | 317,000 |
2014/06/30 | 329 | 335 | 329 | 335 | 181,000 |
2014/06/27 | 333 | 335 | 326 | 327 | 85,000 |
2014/06/26 | 339 | 339 | 333 | 333 | 86,000 |
2014/06/25 | 337 | 340 | 335 | 335 | 75,000 |
2014/06/24 | 335 | 339 | 329 | 338 | 152,000 |
2014/06/23 | 335 | 337 | 330 | 334 | 179,000 |
2014/06/20 | 338 | 338 | 330 | 335 | 319,000 |
2014/06/19 | 341 | 341 | 335 | 335 | 268,000 |
2014/06/18 | 341 | 346 | 340 | 342 | 229,000 |
2014/06/17 | 341 | 344 | 339 | 342 | 170,000 |
2014/06/16 | 342 | 344 | 337 | 340 | 204,000 |
2014/06/13 | 341 | 344 | 338 | 343 | 397,000 |
2014/06/12 | 337 | 341 | 336 | 339 | 294,000 |
2014/06/11 | 331 | 338 | 331 | 336 | 265,000 |
2014/06/10 | 326 | 333 | 325 | 330 | 257,000 |
2014/06/09 | 323 | 326 | 322 | 324 | 142,000 |
2014/06/06 | 323 | 324 | 321 | 322 | 198,000 |
2014/06/05 | 326 | 326 | 323 | 323 | 104,000 |
2014/06/04 | 325 | 327 | 324 | 326 | 102,000 |
2014/06/03 | 328 | 332 | 326 | 329 | 222,000 |
2014/06/02 | 323 | 328 | 323 | 327 | 227,000 |
2014/05/30 | 324 | 324 | 321 | 321 | 223,000 |
2014/05/29 | 322 | 324 | 321 | 322 | 168,000 |
2014/05/28 | 321 | 325 | 321 | 322 | 129,000 |
2014/05/27 | 324 | 325 | 320 | 323 | 152,000 |
2014/05/26 | 325 | 326 | 323 | 325 | 341,000 |
2014/05/23 | 317 | 325 | 317 | 322 | 298,000 |
2014/05/22 | 314 | 316 | 312 | 316 | 125,000 |
2014/05/21 | 310 | 314 | 309 | 312 | 96,000 |
2014/05/20 | 313 | 316 | 313 | 313 | 201,000 |
2014/05/19 | 308 | 315 | 308 | 312 | 180,000 |
2014/05/16 | 312 | 314 | 307 | 309 | 244,000 |
2014/05/15 | 317 | 317 | 310 | 315 | 232,000 |
2014/05/14 | 315 | 318 | 314 | 317 | 131,000 |
2014/05/13 | 313 | 317 | 312 | 316 | 319,000 |
2014/05/12 | 314 | 315 | 309 | 310 | 244,000 |
2014/05/09 | 311 | 315 | 308 | 309 | 223,000 |
2014/05/08 | 308 | 313 | 305 | 309 | 129,000 |
2014/05/07 | 313 | 313 | 304 | 304 | 186,000 |
2014/05/02 | 315 | 315 | 314 | 315 | 131,000 |
2014/05/01 | 313 | 318 | 313 | 316 | 215,000 |
2014/04/30 | 303 | 314 | 303 | 312 | 245,000 |
2014/04/28 | 298 | 303 | 297 | 303 | 141,000 |
2014/04/25 | 289 | 298 | 289 | 297 | 75,000 |
2014/04/24 | 294 | 297 | 290 | 291 | 20,000 |
2014/04/23 | 290 | 295 | 285 | 292 | 127,000 |
2014/04/22 | 295 | 296 | 288 | 288 | 102,000 |
2014/04/21 | 296 | 301 | 294 | 295 | 77,000 |
2014/04/18 | 299 | 299 | 294 | 297 | 91,000 |
2014/04/17 | 299 | 299 | 297 | 298 | 73,000 |
2014/04/16 | 294 | 299 | 294 | 299 | 122,000 |
2014/04/15 | 289 | 290 | 287 | 288 | 118,000 |
2014/04/14 | 284 | 292 | 284 | 287 | 104,000 |
2014/04/11 | 285 | 290 | 281 | 286 | 150,000 |
2014/04/10 | 292 | 296 | 290 | 290 | 106,000 |
2014/04/09 | 293 | 294 | 288 | 289 | 256,000 |
2014/04/08 | 306 | 306 | 299 | 299 | 188,000 |
2014/04/07 | 310 | 312 | 307 | 309 | 160,000 |
2014/04/04 | 313 | 316 | 311 | 315 | 284,000 |
2014/04/03 | 308 | 315 | 307 | 315 | 277,000 |
2014/04/02 | 315 | 318 | 310 | 310 | 334,000 |
2014/04/01 | 314 | 317 | 308 | 316 | 294,000 |
2014/03/31 | 310 | 315 | 305 | 314 | 453,000 |
2014/03/28 | 294 | 309 | 294 | 309 | 401,000 |
2014/03/27 | 284 | 297 | 283 | 295 | 340,000 |
2014/03/26 | 294 | 297 | 282 | 282 | 404,000 |
2014/03/25 | 292 | 297 | 287 | 289 | 332,000 |
2014/03/24 | 279 | 293 | 278 | 288 | 343,000 |
2014/03/20 | 280 | 283 | 271 | 271 | 489,000 |
2014/03/19 | 276 | 278 | 274 | 275 | 95,000 |
2014/03/18 | 277 | 278 | 274 | 276 | 129,000 |
2014/03/17 | 277 | 278 | 272 | 273 | 115,000 |
2014/03/14 | 285 | 288 | 276 | 276 | 419,000 |
2014/03/13 | 283 | 289 | 282 | 288 | 71,000 |
2014/03/12 | 287 | 287 | 283 | 284 | 94,000 |
2014/03/11 | 290 | 290 | 286 | 290 | 66,000 |
2014/03/10 | 285 | 290 | 282 | 290 | 117,000 |
2014/03/07 | 286 | 286 | 283 | 286 | 58,000 |
2014/03/06 | 281 | 285 | 281 | 283 | 80,000 |
2014/03/05 | 279 | 281 | 279 | 280 | 64,000 |
2014/03/04 | 281 | 284 | 276 | 276 | 275,000 |
2014/03/03 | 287 | 287 | 275 | 280 | 110,000 |
2014/02/28 | 284 | 287 | 278 | 279 | 119,000 |
2014/02/27 | 281 | 286 | 279 | 284 | 100,000 |
2014/02/26 | 280 | 286 | 280 | 281 | 180,000 |
2014/02/25 | 283 | 289 | 281 | 289 | 104,000 |
2014/02/24 | 288 | 293 | 280 | 281 | 200,000 |
2014/02/21 | 280 | 290 | 280 | 289 | 215,000 |
2014/02/20 | 280 | 281 | 277 | 278 | 212,000 |
2014/02/19 | 281 | 283 | 275 | 281 | 102,000 |
2014/02/18 | 275 | 286 | 272 | 285 | 227,000 |
2014/02/17 | 271 | 273 | 265 | 273 | 137,000 |
2014/02/14 | 276 | 276 | 266 | 268 | 243,000 |
2014/02/13 | 278 | 278 | 276 | 276 | 33,000 |
2014/02/12 | 278 | 279 | 277 | 277 | 54,000 |
2014/02/10 | 290 | 290 | 275 | 276 | 137,000 |
2014/02/07 | 275 | 277 | 271 | 274 | 144,000 |
2014/02/06 | 274 | 278 | 270 | 270 | 121,000 |
2014/02/05 | 270 | 275 | 265 | 271 | 276,000 |
2014/02/04 | 279 | 279 | 265 | 265 | 355,000 |
2014/02/03 | 283 | 289 | 281 | 281 | 84,000 |
2014/01/31 | 289 | 292 | 283 | 285 | 125,000 |
2014/01/30 | 287 | 288 | 283 | 285 | 168,000 |
2014/01/29 | 284 | 291 | 284 | 290 | 140,000 |
2014/01/28 | 280 | 286 | 280 | 282 | 208,000 |
2014/01/27 | 285 | 285 | 278 | 278 | 384,000 |
2014/01/24 | 297 | 300 | 288 | 290 | 280,000 |
2014/01/23 | 308 | 309 | 301 | 301 | 101,000 |
2014/01/22 | 306 | 307 | 304 | 306 | 80,000 |
2014/01/21 | 305 | 306 | 304 | 306 | 46,000 |
2014/01/20 | 308 | 309 | 300 | 306 | 155,000 |
2014/01/17 | 303 | 308 | 303 | 307 | 118,000 |
2014/01/16 | 303 | 311 | 303 | 307 | 140,000 |
2014/01/15 | 307 | 308 | 297 | 304 | 357,000 |
2014/01/14 | 309 | 312 | 305 | 307 | 236,000 |
2014/01/10 | 306 | 310 | 305 | 310 | 174,000 |
2014/01/09 | 304 | 308 | 303 | 306 | 122,000 |
2014/01/08 | 305 | 305 | 300 | 304 | 75,000 |
2014/01/07 | 299 | 308 | 298 | 305 | 276,000 |
2014/01/06 | 295 | 300 | 295 | 299 | 201,000 |