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 |
---|---|---|---|---|---|
2015/12/30 | 392 | 394 | 387 | 389 | 107,000 |
2015/12/29 | 375 | 389 | 374 | 388 | 197,000 |
2015/12/28 | 372 | 380 | 372 | 376 | 229,000 |
2015/12/25 | 381 | 381 | 371 | 371 | 96,000 |
2015/12/24 | 384 | 384 | 377 | 378 | 145,000 |
2015/12/22 | 385 | 386 | 381 | 381 | 166,000 |
2015/12/21 | 387 | 388 | 380 | 382 | 206,000 |
2015/12/18 | 397 | 403 | 392 | 393 | 247,000 |
2015/12/17 | 401 | 402 | 398 | 399 | 233,000 |
2015/12/16 | 387 | 397 | 387 | 393 | 271,000 |
2015/12/15 | 390 | 392 | 382 | 386 | 330,000 |
2015/12/14 | 398 | 398 | 387 | 390 | 164,000 |
2015/12/11 | 404 | 404 | 400 | 400 | 386,000 |
2015/12/10 | 398 | 403 | 391 | 400 | 310,000 |
2015/12/09 | 397 | 401 | 396 | 398 | 237,000 |
2015/12/08 | 400 | 405 | 398 | 402 | 188,000 |
2015/12/07 | 402 | 407 | 401 | 401 | 101,000 |
2015/12/04 | 393 | 401 | 393 | 399 | 300,000 |
2015/12/03 | 400 | 403 | 396 | 401 | 149,000 |
2015/12/02 | 406 | 408 | 400 | 401 | 246,000 |
2015/12/01 | 404 | 407 | 401 | 403 | 128,000 |
2015/11/30 | 410 | 410 | 403 | 407 | 149,000 |
2015/11/27 | 417 | 419 | 409 | 413 | 142,000 |
2015/11/26 | 420 | 424 | 417 | 419 | 116,000 |
2015/11/25 | 433 | 433 | 419 | 420 | 149,000 |
2015/11/24 | 434 | 435 | 428 | 430 | 201,000 |
2015/11/20 | 430 | 439 | 429 | 438 | 249,000 |
2015/11/19 | 431 | 436 | 425 | 434 | 215,000 |
2015/11/18 | 445 | 445 | 430 | 431 | 204,000 |
2015/11/17 | 444 | 444 | 438 | 443 | 163,000 |
2015/11/16 | 439 | 443 | 434 | 441 | 116,000 |
2015/11/13 | 444 | 446 | 435 | 440 | 130,000 |
2015/11/12 | 444 | 453 | 444 | 448 | 324,000 |
2015/11/11 | 433 | 445 | 433 | 443 | 171,000 |
2015/11/10 | 436 | 443 | 436 | 438 | 222,000 |
2015/11/09 | 436 | 444 | 436 | 443 | 334,000 |
2015/11/06 | 422 | 442 | 422 | 439 | 216,000 |
2015/11/05 | 419 | 426 | 416 | 426 | 186,000 |
2015/11/04 | 422 | 424 | 416 | 419 | 209,000 |
2015/11/02 | 420 | 423 | 412 | 420 | 229,000 |
2015/10/30 | 410 | 424 | 409 | 424 | 223,000 |
2015/10/29 | 410 | 410 | 405 | 409 | 86,000 |
2015/10/28 | 411 | 412 | 405 | 410 | 111,000 |
2015/10/27 | 411 | 418 | 410 | 414 | 165,000 |
2015/10/26 | 420 | 420 | 412 | 414 | 208,000 |
2015/10/23 | 415 | 421 | 411 | 421 | 404,000 |
2015/10/22 | 400 | 402 | 397 | 399 | 64,000 |
2015/10/21 | 386 | 400 | 386 | 400 | 142,000 |
2015/10/20 | 393 | 393 | 385 | 390 | 70,000 |
2015/10/19 | 398 | 398 | 386 | 389 | 140,000 |
2015/10/16 | 395 | 402 | 392 | 394 | 156,000 |
2015/10/15 | 385 | 398 | 383 | 395 | 156,000 |
2015/10/14 | 388 | 388 | 380 | 385 | 139,000 |
2015/10/13 | 388 | 393 | 387 | 391 | 139,000 |
2015/10/09 | 396 | 396 | 387 | 395 | 168,000 |
2015/10/08 | 396 | 398 | 391 | 395 | 115,000 |
2015/10/07 | 401 | 402 | 393 | 401 | 113,000 |
2015/10/06 | 400 | 403 | 393 | 398 | 157,000 |
2015/10/05 | 401 | 403 | 393 | 394 | 73,000 |
2015/10/02 | 407 | 407 | 395 | 402 | 173,000 |
2015/10/01 | 405 | 410 | 402 | 405 | 164,000 |
2015/09/30 | 398 | 405 | 398 | 404 | 93,000 |
2015/09/29 | 392 | 396 | 385 | 394 | 198,000 |
2015/09/28 | 386 | 398 | 381 | 397 | 137,000 |
2015/09/25 | 381 | 396 | 380 | 393 | 269,000 |
2015/09/24 | 372 | 386 | 372 | 377 | 211,000 |
2015/09/18 | 396 | 396 | 380 | 382 | 260,000 |
2015/09/17 | 396 | 398 | 387 | 391 | 142,000 |
2015/09/16 | 400 | 400 | 390 | 393 | 193,000 |
2015/09/15 | 392 | 401 | 392 | 393 | 148,000 |
2015/09/14 | 398 | 399 | 390 | 392 | 91,000 |
2015/09/11 | 377 | 393 | 377 | 390 | 412,000 |
2015/09/10 | 374 | 385 | 371 | 380 | 140,000 |
2015/09/09 | 370 | 385 | 370 | 385 | 181,000 |
2015/09/08 | 367 | 371 | 365 | 365 | 54,000 |
2015/09/07 | 369 | 373 | 362 | 367 | 114,000 |
2015/09/04 | 383 | 384 | 367 | 370 | 208,000 |
2015/09/03 | 391 | 399 | 378 | 379 | 170,000 |
2015/09/02 | 380 | 397 | 377 | 393 | 289,000 |
2015/09/01 | 403 | 405 | 387 | 388 | 180,000 |
2015/08/31 | 405 | 405 | 393 | 403 | 278,000 |
2015/08/28 | 398 | 418 | 395 | 406 | 179,000 |
2015/08/27 | 390 | 394 | 383 | 386 | 208,000 |
2015/08/26 | 366 | 385 | 366 | 383 | 182,000 |
2015/08/25 | 350 | 383 | 349 | 365 | 465,000 |
2015/08/24 | 390 | 392 | 369 | 369 | 300,000 |
2015/08/21 | 413 | 418 | 401 | 401 | 252,000 |
2015/08/20 | 436 | 436 | 424 | 426 | 135,000 |
2015/08/19 | 439 | 444 | 435 | 436 | 143,000 |
2015/08/18 | 441 | 445 | 436 | 443 | 297,000 |
2015/08/17 | 441 | 443 | 429 | 436 | 226,000 |
2015/08/14 | 426 | 437 | 426 | 433 | 236,000 |
2015/08/13 | 423 | 429 | 418 | 426 | 186,000 |
2015/08/12 | 425 | 428 | 416 | 426 | 200,000 |
2015/08/11 | 435 | 437 | 427 | 431 | 192,000 |
2015/08/10 | 426 | 433 | 420 | 430 | 312,000 |
2015/08/07 | 412 | 422 | 410 | 419 | 122,000 |
2015/08/06 | 416 | 425 | 413 | 414 | 274,000 |
2015/08/05 | 407 | 420 | 407 | 414 | 203,000 |
2015/08/04 | 407 | 409 | 403 | 409 | 124,000 |
2015/08/03 | 403 | 405 | 397 | 405 | 120,000 |
2015/07/31 | 403 | 404 | 398 | 401 | 234,000 |
2015/07/30 | 405 | 407 | 399 | 402 | 196,000 |
2015/07/29 | 414 | 417 | 400 | 401 | 345,000 |
2015/07/28 | 415 | 417 | 410 | 414 | 166,000 |
2015/07/27 | 419 | 421 | 414 | 419 | 121,000 |
2015/07/24 | 432 | 435 | 421 | 422 | 213,000 |
2015/07/23 | 434 | 435 | 431 | 434 | 75,000 |
2015/07/22 | 442 | 442 | 435 | 435 | 124,000 |
2015/07/21 | 453 | 454 | 441 | 444 | 153,000 |
2015/07/17 | 456 | 457 | 447 | 453 | 171,000 |
2015/07/16 | 449 | 455 | 446 | 454 | 272,000 |
2015/07/15 | 440 | 445 | 435 | 445 | 233,000 |
2015/07/14 | 436 | 440 | 435 | 438 | 125,000 |
2015/07/13 | 426 | 434 | 425 | 431 | 83,000 |
2015/07/10 | 418 | 431 | 418 | 422 | 251,000 |
2015/07/09 | 424 | 424 | 396 | 419 | 368,000 |
2015/07/08 | 451 | 453 | 426 | 426 | 291,000 |
2015/07/07 | 452 | 457 | 448 | 455 | 274,000 |
2015/07/06 | 442 | 448 | 436 | 444 | 313,000 |
2015/07/03 | 452 | 457 | 448 | 448 | 270,000 |
2015/07/02 | 470 | 470 | 451 | 451 | 528,000 |
2015/07/01 | 458 | 466 | 455 | 464 | 224,000 |
2015/06/30 | 465 | 466 | 454 | 458 | 240,000 |
2015/06/29 | 464 | 466 | 458 | 458 | 329,000 |
2015/06/26 | 465 | 468 | 461 | 467 | 191,000 |
2015/06/25 | 471 | 473 | 466 | 466 | 210,000 |
2015/06/24 | 477 | 478 | 470 | 476 | 269,000 |
2015/06/23 | 465 | 475 | 465 | 473 | 291,000 |
2015/06/22 | 455 | 462 | 455 | 461 | 318,000 |
2015/06/19 | 458 | 461 | 452 | 454 | 234,000 |
2015/06/18 | 464 | 465 | 455 | 458 | 168,000 |
2015/06/17 | 464 | 466 | 457 | 463 | 139,000 |
2015/06/16 | 475 | 476 | 459 | 461 | 331,000 |
2015/06/15 | 479 | 479 | 474 | 478 | 109,000 |
2015/06/12 | 481 | 482 | 474 | 480 | 415,000 |
2015/06/11 | 474 | 481 | 474 | 479 | 268,000 |
2015/06/10 | 474 | 476 | 468 | 472 | 184,000 |
2015/06/09 | 476 | 476 | 468 | 469 | 227,000 |
2015/06/08 | 482 | 485 | 475 | 477 | 315,000 |
2015/06/05 | 473 | 478 | 472 | 475 | 101,000 |
2015/06/04 | 470 | 479 | 469 | 474 | 129,000 |
2015/06/03 | 472 | 474 | 469 | 471 | 146,000 |
2015/06/02 | 481 | 485 | 471 | 473 | 253,000 |
2015/06/01 | 479 | 484 | 476 | 484 | 173,000 |
2015/05/29 | 483 | 486 | 478 | 481 | 195,000 |
2015/05/28 | 479 | 484 | 478 | 483 | 167,000 |
2015/05/27 | 482 | 482 | 477 | 479 | 142,000 |
2015/05/26 | 482 | 483 | 478 | 482 | 60,000 |
2015/05/25 | 481 | 486 | 481 | 483 | 86,000 |
2015/05/22 | 485 | 485 | 478 | 481 | 212,000 |
2015/05/21 | 483 | 489 | 482 | 484 | 308,000 |
2015/05/20 | 487 | 487 | 481 | 483 | 191,000 |
2015/05/19 | 481 | 488 | 479 | 487 | 212,000 |
2015/05/18 | 474 | 487 | 471 | 486 | 451,000 |
2015/05/15 | 473 | 483 | 465 | 482 | 286,000 |
2015/05/14 | 479 | 482 | 470 | 473 | 169,000 |
2015/05/13 | 484 | 491 | 476 | 480 | 270,000 |
2015/05/12 | 480 | 491 | 477 | 489 | 392,000 |
2015/05/11 | 477 | 481 | 474 | 480 | 224,000 |
2015/05/08 | 465 | 473 | 465 | 472 | 200,000 |
2015/05/07 | 468 | 476 | 463 | 464 | 200,000 |
2015/05/01 | 473 | 478 | 462 | 466 | 203,000 |
2015/04/30 | 480 | 481 | 470 | 477 | 305,000 |
2015/04/28 | 484 | 489 | 480 | 482 | 124,000 |
2015/04/27 | 486 | 487 | 476 | 485 | 111,000 |
2015/04/24 | 485 | 487 | 480 | 481 | 65,000 |
2015/04/23 | 489 | 490 | 480 | 483 | 209,000 |
2015/04/22 | 488 | 494 | 482 | 489 | 251,000 |
2015/04/21 | 475 | 495 | 475 | 483 | 246,000 |
2015/04/20 | 481 | 489 | 476 | 479 | 202,000 |
2015/04/17 | 474 | 489 | 472 | 481 | 261,000 |
2015/04/16 | 457 | 475 | 453 | 474 | 258,000 |
2015/04/15 | 455 | 458 | 451 | 452 | 81,000 |
2015/04/14 | 455 | 464 | 455 | 459 | 132,000 |
2015/04/13 | 463 | 463 | 451 | 453 | 61,000 |
2015/04/10 | 461 | 461 | 455 | 456 | 127,000 |
2015/04/09 | 465 | 465 | 458 | 458 | 88,000 |
2015/04/08 | 460 | 472 | 460 | 465 | 189,000 |
2015/04/07 | 454 | 464 | 454 | 456 | 150,000 |
2015/04/06 | 460 | 461 | 452 | 453 | 104,000 |
2015/04/03 | 461 | 467 | 453 | 461 | 194,000 |
2015/04/02 | 445 | 474 | 445 | 466 | 220,000 |
2015/04/01 | 451 | 457 | 446 | 449 | 259,000 |
2015/03/31 | 458 | 464 | 451 | 457 | 261,000 |
2015/03/30 | 453 | 457 | 446 | 450 | 348,000 |
2015/03/27 | 449 | 464 | 449 | 451 | 159,000 |
2015/03/26 | 468 | 470 | 458 | 460 | 198,000 |
2015/03/25 | 470 | 474 | 464 | 466 | 155,000 |
2015/03/24 | 468 | 473 | 464 | 472 | 232,000 |
2015/03/23 | 478 | 478 | 470 | 473 | 176,000 |
2015/03/20 | 484 | 485 | 476 | 481 | 317,000 |
2015/03/19 | 493 | 498 | 481 | 484 | 270,000 |
2015/03/18 | 497 | 500 | 492 | 500 | 199,000 |
2015/03/17 | 496 | 500 | 490 | 496 | 363,000 |
2015/03/16 | 493 | 500 | 492 | 498 | 314,000 |
2015/03/13 | 491 | 495 | 486 | 491 | 509,000 |
2015/03/12 | 477 | 486 | 476 | 483 | 223,000 |
2015/03/11 | 463 | 474 | 463 | 474 | 149,000 |
2015/03/10 | 478 | 479 | 466 | 468 | 178,000 |
2015/03/09 | 485 | 485 | 472 | 473 | 205,000 |
2015/03/06 | 475 | 495 | 475 | 490 | 332,000 |
2015/03/05 | 461 | 475 | 461 | 474 | 183,000 |
2015/03/04 | 467 | 470 | 459 | 467 | 170,000 |
2015/03/03 | 458 | 468 | 457 | 463 | 118,000 |
2015/03/02 | 469 | 471 | 458 | 459 | 271,000 |
2015/02/27 | 471 | 479 | 467 | 472 | 283,000 |
2015/02/26 | 472 | 475 | 464 | 473 | 211,000 |
2015/02/25 | 468 | 475 | 468 | 472 | 103,000 |
2015/02/24 | 475 | 476 | 467 | 471 | 221,000 |
2015/02/23 | 488 | 493 | 473 | 479 | 276,000 |
2015/02/20 | 485 | 491 | 482 | 486 | 288,000 |
2015/02/19 | 468 | 482 | 468 | 481 | 403,000 |
2015/02/18 | 462 | 470 | 462 | 469 | 289,000 |
2015/02/17 | 453 | 463 | 452 | 462 | 357,000 |
2015/02/16 | 442 | 458 | 442 | 454 | 248,000 |
2015/02/13 | 442 | 446 | 435 | 442 | 162,000 |
2015/02/12 | 427 | 445 | 426 | 442 | 245,000 |
2015/02/10 | 425 | 426 | 422 | 425 | 88,000 |
2015/02/09 | 417 | 427 | 417 | 426 | 270,000 |
2015/02/06 | 411 | 415 | 410 | 413 | 126,000 |
2015/02/05 | 406 | 412 | 404 | 411 | 302,000 |
2015/02/04 | 402 | 410 | 402 | 408 | 147,000 |
2015/02/03 | 408 | 408 | 399 | 401 | 180,000 |
2015/02/02 | 407 | 408 | 402 | 407 | 138,000 |
2015/01/30 | 406 | 410 | 405 | 410 | 128,000 |
2015/01/29 | 407 | 409 | 403 | 403 | 112,000 |
2015/01/28 | 403 | 411 | 402 | 410 | 222,000 |
2015/01/27 | 402 | 404 | 401 | 404 | 207,000 |
2015/01/26 | 392 | 401 | 392 | 400 | 148,000 |
2015/01/23 | 396 | 399 | 391 | 398 | 118,000 |
2015/01/22 | 393 | 395 | 386 | 395 | 209,000 |
2015/01/21 | 398 | 398 | 393 | 394 | 124,000 |
2015/01/20 | 386 | 399 | 385 | 399 | 325,000 |
2015/01/19 | 384 | 388 | 383 | 386 | 182,000 |
2015/01/16 | 382 | 382 | 378 | 380 | 274,000 |
2015/01/15 | 377 | 386 | 377 | 385 | 307,000 |
2015/01/14 | 381 | 382 | 376 | 377 | 158,000 |
2015/01/13 | 380 | 384 | 374 | 384 | 214,000 |
2015/01/09 | 378 | 382 | 374 | 380 | 310,000 |
2015/01/08 | 371 | 376 | 371 | 375 | 124,000 |
2015/01/07 | 367 | 374 | 367 | 369 | 188,000 |
2015/01/06 | 375 | 375 | 369 | 369 | 193,000 |
2015/01/05 | 372 | 378 | 372 | 378 | 69,000 |