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 |
---|---|---|---|---|---|
2016/12/30 | 357 | 362 | 356 | 361 | 161,000 |
2016/12/29 | 359 | 361 | 356 | 360 | 258,000 |
2016/12/28 | 360 | 363 | 358 | 363 | 97,000 |
2016/12/27 | 359 | 363 | 358 | 360 | 121,000 |
2016/12/26 | 364 | 364 | 355 | 359 | 146,000 |
2016/12/22 | 360 | 363 | 357 | 363 | 255,000 |
2016/12/21 | 364 | 369 | 358 | 362 | 354,000 |
2016/12/20 | 367 | 367 | 362 | 366 | 169,000 |
2016/12/19 | 370 | 372 | 365 | 368 | 150,000 |
2016/12/16 | 370 | 373 | 364 | 371 | 275,000 |
2016/12/15 | 363 | 369 | 361 | 367 | 238,000 |
2016/12/14 | 371 | 371 | 362 | 363 | 264,000 |
2016/12/13 | 370 | 373 | 365 | 373 | 181,000 |
2016/12/12 | 367 | 372 | 361 | 371 | 541,000 |
2016/12/09 | 361 | 366 | 360 | 365 | 349,000 |
2016/12/08 | 369 | 369 | 357 | 364 | 333,000 |
2016/12/07 | 352 | 363 | 352 | 363 | 186,000 |
2016/12/06 | 355 | 358 | 349 | 351 | 260,000 |
2016/12/05 | 350 | 353 | 346 | 349 | 205,000 |
2016/12/02 | 361 | 366 | 354 | 355 | 301,000 |
2016/12/01 | 366 | 367 | 359 | 362 | 230,000 |
2016/11/30 | 359 | 363 | 357 | 362 | 276,000 |
2016/11/29 | 354 | 359 | 353 | 359 | 211,000 |
2016/11/28 | 351 | 360 | 345 | 359 | 295,000 |
2016/11/25 | 345 | 354 | 339 | 354 | 407,000 |
2016/11/24 | 357 | 358 | 343 | 345 | 269,000 |
2016/11/22 | 359 | 359 | 353 | 356 | 218,000 |
2016/11/21 | 353 | 361 | 350 | 360 | 315,000 |
2016/11/18 | 352 | 355 | 346 | 351 | 292,000 |
2016/11/17 | 327 | 348 | 327 | 347 | 350,000 |
2016/11/16 | 321 | 330 | 320 | 330 | 284,000 |
2016/11/15 | 320 | 322 | 315 | 321 | 294,000 |
2016/11/14 | 312 | 324 | 312 | 320 | 194,000 |
2016/11/11 | 310 | 323 | 306 | 312 | 377,000 |
2016/11/10 | 299 | 311 | 296 | 310 | 359,000 |
2016/11/09 | 295 | 298 | 274 | 277 | 311,000 |
2016/11/08 | 293 | 300 | 293 | 294 | 128,000 |
2016/11/07 | 291 | 298 | 291 | 295 | 123,000 |
2016/11/04 | 289 | 289 | 286 | 288 | 143,000 |
2016/11/02 | 293 | 293 | 288 | 292 | 200,000 |
2016/11/01 | 298 | 299 | 294 | 296 | 138,000 |
2016/10/31 | 296 | 297 | 294 | 296 | 106,000 |
2016/10/28 | 296 | 300 | 294 | 298 | 311,000 |
2016/10/27 | 292 | 295 | 290 | 294 | 137,000 |
2016/10/26 | 289 | 291 | 287 | 290 | 124,000 |
2016/10/25 | 288 | 295 | 288 | 291 | 184,000 |
2016/10/24 | 289 | 290 | 286 | 289 | 87,000 |
2016/10/21 | 287 | 289 | 286 | 288 | 98,000 |
2016/10/20 | 279 | 287 | 279 | 287 | 102,000 |
2016/10/19 | 282 | 283 | 280 | 280 | 136,000 |
2016/10/18 | 280 | 284 | 278 | 283 | 114,000 |
2016/10/17 | 280 | 285 | 279 | 280 | 136,000 |
2016/10/14 | 280 | 280 | 275 | 279 | 164,000 |
2016/10/13 | 284 | 285 | 278 | 280 | 137,000 |
2016/10/12 | 285 | 286 | 282 | 283 | 105,000 |
2016/10/11 | 281 | 287 | 281 | 287 | 77,000 |
2016/10/07 | 285 | 285 | 282 | 284 | 133,000 |
2016/10/06 | 285 | 288 | 282 | 283 | 171,000 |
2016/10/05 | 286 | 288 | 281 | 282 | 252,000 |
2016/10/04 | 274 | 288 | 273 | 287 | 355,000 |
2016/10/03 | 270 | 275 | 268 | 271 | 98,000 |
2016/09/30 | 273 | 273 | 266 | 267 | 232,000 |
2016/09/29 | 279 | 283 | 275 | 281 | 170,000 |
2016/09/28 | 272 | 279 | 269 | 277 | 186,000 |
2016/09/27 | 275 | 276 | 264 | 274 | 309,000 |
2016/09/26 | 279 | 282 | 276 | 276 | 141,000 |
2016/09/23 | 282 | 283 | 277 | 283 | 251,000 |
2016/09/21 | 273 | 287 | 262 | 285 | 351,000 |
2016/09/20 | 266 | 276 | 266 | 270 | 224,000 |
2016/09/16 | 259 | 272 | 258 | 268 | 244,000 |
2016/09/15 | 265 | 265 | 257 | 257 | 156,000 |
2016/09/14 | 263 | 266 | 263 | 265 | 78,000 |
2016/09/13 | 270 | 271 | 264 | 266 | 96,000 |
2016/09/12 | 272 | 274 | 267 | 270 | 102,000 |
2016/09/09 | 277 | 278 | 276 | 276 | 108,000 |
2016/09/08 | 276 | 279 | 276 | 279 | 80,000 |
2016/09/07 | 274 | 277 | 272 | 276 | 99,000 |
2016/09/06 | 274 | 280 | 274 | 277 | 115,000 |
2016/09/05 | 275 | 279 | 273 | 274 | 122,000 |
2016/09/02 | 276 | 279 | 272 | 276 | 136,000 |
2016/09/01 | 272 | 280 | 272 | 276 | 168,000 |
2016/08/31 | 268 | 273 | 266 | 272 | 96,000 |
2016/08/30 | 264 | 266 | 264 | 266 | 37,000 |
2016/08/29 | 260 | 265 | 259 | 264 | 117,000 |
2016/08/26 | 258 | 258 | 253 | 258 | 102,000 |
2016/08/25 | 256 | 258 | 253 | 257 | 57,000 |
2016/08/24 | 256 | 260 | 256 | 257 | 54,000 |
2016/08/23 | 262 | 262 | 254 | 255 | 96,000 |
2016/08/22 | 261 | 264 | 256 | 262 | 80,000 |
2016/08/19 | 265 | 267 | 260 | 261 | 101,000 |
2016/08/18 | 267 | 277 | 265 | 265 | 145,000 |
2016/08/17 | 264 | 272 | 262 | 271 | 116,000 |
2016/08/16 | 273 | 274 | 265 | 265 | 101,000 |
2016/08/15 | 276 | 278 | 270 | 271 | 105,000 |
2016/08/12 | 278 | 280 | 267 | 276 | 168,000 |
2016/08/10 | 282 | 282 | 273 | 275 | 179,000 |
2016/08/09 | 288 | 292 | 284 | 289 | 137,000 |
2016/08/08 | 277 | 287 | 277 | 286 | 141,000 |
2016/08/05 | 271 | 275 | 269 | 272 | 109,000 |
2016/08/04 | 269 | 274 | 269 | 271 | 255,000 |
2016/08/03 | 277 | 280 | 267 | 268 | 226,000 |
2016/08/02 | 288 | 291 | 283 | 285 | 224,000 |
2016/08/01 | 292 | 295 | 282 | 292 | 322,000 |
2016/07/29 | 272 | 302 | 272 | 299 | 311,000 |
2016/07/28 | 278 | 278 | 274 | 275 | 103,000 |
2016/07/27 | 271 | 282 | 270 | 280 | 223,000 |
2016/07/26 | 264 | 270 | 264 | 268 | 139,000 |
2016/07/25 | 264 | 268 | 263 | 266 | 125,000 |
2016/07/22 | 257 | 263 | 257 | 262 | 95,000 |
2016/07/21 | 264 | 266 | 258 | 262 | 242,000 |
2016/07/20 | 266 | 266 | 260 | 263 | 126,000 |
2016/07/19 | 267 | 268 | 261 | 266 | 148,000 |
2016/07/15 | 254 | 263 | 253 | 262 | 280,000 |
2016/07/14 | 257 | 258 | 249 | 254 | 329,000 |
2016/07/13 | 261 | 267 | 253 | 257 | 353,000 |
2016/07/12 | 250 | 262 | 250 | 256 | 225,000 |
2016/07/11 | 236 | 247 | 236 | 246 | 258,000 |
2016/07/08 | 239 | 239 | 231 | 231 | 229,000 |
2016/07/07 | 241 | 243 | 238 | 239 | 121,000 |
2016/07/06 | 249 | 250 | 240 | 242 | 265,000 |
2016/07/05 | 251 | 252 | 249 | 252 | 139,000 |
2016/07/04 | 258 | 258 | 253 | 254 | 91,000 |
2016/07/01 | 258 | 259 | 255 | 259 | 165,000 |
2016/06/30 | 258 | 260 | 254 | 254 | 155,000 |
2016/06/29 | 256 | 258 | 253 | 255 | 269,000 |
2016/06/28 | 252 | 259 | 250 | 253 | 474,000 |
2016/06/27 | 254 | 256 | 251 | 252 | 107,000 |
2016/06/24 | 270 | 271 | 248 | 249 | 198,000 |
2016/06/23 | 260 | 268 | 260 | 268 | 125,000 |
2016/06/22 | 264 | 266 | 258 | 261 | 150,000 |
2016/06/21 | 258 | 265 | 258 | 264 | 73,000 |
2016/06/20 | 263 | 263 | 259 | 261 | 81,000 |
2016/06/17 | 258 | 259 | 254 | 255 | 339,000 |
2016/06/16 | 263 | 263 | 252 | 253 | 178,000 |
2016/06/15 | 264 | 268 | 261 | 263 | 168,000 |
2016/06/14 | 264 | 266 | 263 | 264 | 88,000 |
2016/06/13 | 274 | 279 | 265 | 265 | 256,000 |
2016/06/10 | 281 | 281 | 273 | 275 | 228,000 |
2016/06/09 | 277 | 277 | 272 | 277 | 127,000 |
2016/06/08 | 275 | 279 | 274 | 279 | 111,000 |
2016/06/07 | 277 | 281 | 276 | 276 | 81,000 |
2016/06/06 | 272 | 276 | 271 | 275 | 162,000 |
2016/06/03 | 276 | 284 | 276 | 277 | 102,000 |
2016/06/02 | 292 | 292 | 280 | 280 | 160,000 |
2016/06/01 | 296 | 303 | 295 | 296 | 121,000 |
2016/05/31 | 283 | 295 | 283 | 295 | 147,000 |
2016/05/30 | 284 | 285 | 281 | 284 | 42,000 |
2016/05/27 | 282 | 284 | 281 | 284 | 70,000 |
2016/05/26 | 283 | 287 | 282 | 283 | 66,000 |
2016/05/25 | 284 | 284 | 280 | 283 | 42,000 |
2016/05/24 | 282 | 284 | 279 | 280 | 50,000 |
2016/05/23 | 284 | 284 | 280 | 284 | 84,000 |
2016/05/20 | 280 | 286 | 280 | 285 | 70,000 |
2016/05/19 | 279 | 286 | 279 | 282 | 121,000 |
2016/05/18 | 277 | 281 | 276 | 279 | 114,000 |
2016/05/17 | 273 | 275 | 272 | 274 | 107,000 |
2016/05/16 | 265 | 272 | 265 | 270 | 103,000 |
2016/05/13 | 276 | 277 | 265 | 265 | 169,000 |
2016/05/12 | 278 | 279 | 275 | 276 | 83,000 |
2016/05/11 | 294 | 294 | 279 | 280 | 245,000 |
2016/05/10 | 278 | 290 | 275 | 289 | 167,000 |
2016/05/09 | 270 | 283 | 270 | 281 | 173,000 |
2016/05/06 | 272 | 277 | 266 | 269 | 270,000 |
2016/05/02 | 265 | 270 | 262 | 268 | 277,000 |
2016/04/28 | 303 | 310 | 276 | 278 | 306,000 |
2016/04/27 | 303 | 305 | 299 | 300 | 150,000 |
2016/04/26 | 303 | 304 | 297 | 303 | 179,000 |
2016/04/25 | 301 | 308 | 297 | 305 | 166,000 |
2016/04/22 | 285 | 300 | 285 | 299 | 208,000 |
2016/04/21 | 286 | 288 | 283 | 287 | 176,000 |
2016/04/20 | 289 | 290 | 280 | 283 | 129,000 |
2016/04/19 | 286 | 289 | 285 | 289 | 110,000 |
2016/04/18 | 280 | 282 | 277 | 277 | 106,000 |
2016/04/15 | 286 | 291 | 283 | 287 | 128,000 |
2016/04/14 | 280 | 286 | 277 | 286 | 169,000 |
2016/04/13 | 270 | 274 | 268 | 274 | 73,000 |
2016/04/12 | 258 | 270 | 258 | 266 | 125,000 |
2016/04/11 | 261 | 262 | 257 | 257 | 119,000 |
2016/04/08 | 259 | 266 | 258 | 263 | 167,000 |
2016/04/07 | 263 | 265 | 261 | 263 | 90,000 |
2016/04/06 | 262 | 264 | 261 | 263 | 87,000 |
2016/04/05 | 270 | 270 | 262 | 262 | 153,000 |
2016/04/04 | 268 | 274 | 266 | 273 | 137,000 |
2016/04/01 | 279 | 279 | 267 | 268 | 210,000 |
2016/03/31 | 274 | 282 | 273 | 274 | 146,000 |
2016/03/30 | 282 | 282 | 275 | 275 | 99,000 |
2016/03/29 | 285 | 285 | 281 | 283 | 116,000 |
2016/03/28 | 281 | 291 | 280 | 291 | 155,000 |
2016/03/25 | 282 | 283 | 278 | 280 | 106,000 |
2016/03/24 | 289 | 291 | 282 | 283 | 161,000 |
2016/03/23 | 297 | 297 | 290 | 292 | 73,000 |
2016/03/22 | 291 | 294 | 288 | 294 | 118,000 |
2016/03/18 | 294 | 294 | 284 | 288 | 244,000 |
2016/03/17 | 295 | 299 | 291 | 294 | 127,000 |
2016/03/16 | 295 | 297 | 291 | 293 | 154,000 |
2016/03/15 | 300 | 300 | 293 | 298 | 276,000 |
2016/03/14 | 297 | 301 | 296 | 299 | 216,000 |
2016/03/11 | 284 | 295 | 284 | 294 | 251,000 |
2016/03/10 | 282 | 286 | 278 | 285 | 160,000 |
2016/03/09 | 285 | 285 | 278 | 280 | 115,000 |
2016/03/08 | 293 | 297 | 285 | 288 | 145,000 |
2016/03/07 | 295 | 297 | 293 | 295 | 122,000 |
2016/03/04 | 290 | 298 | 290 | 295 | 167,000 |
2016/03/03 | 282 | 290 | 282 | 290 | 178,000 |
2016/03/02 | 280 | 282 | 278 | 280 | 130,000 |
2016/03/01 | 274 | 283 | 270 | 275 | 173,000 |
2016/02/29 | 279 | 282 | 273 | 275 | 251,000 |
2016/02/26 | 272 | 277 | 270 | 274 | 285,000 |
2016/02/25 | 260 | 270 | 260 | 269 | 167,000 |
2016/02/24 | 255 | 264 | 255 | 258 | 230,000 |
2016/02/23 | 262 | 264 | 258 | 258 | 188,000 |
2016/02/22 | 262 | 267 | 259 | 260 | 207,000 |
2016/02/19 | 270 | 274 | 263 | 265 | 313,000 |
2016/02/18 | 283 | 283 | 273 | 274 | 287,000 |
2016/02/17 | 282 | 284 | 273 | 275 | 208,000 |
2016/02/16 | 281 | 288 | 276 | 280 | 229,000 |
2016/02/15 | 263 | 276 | 263 | 275 | 230,000 |
2016/02/12 | 255 | 262 | 255 | 255 | 388,000 |
2016/02/10 | 283 | 285 | 264 | 266 | 408,000 |
2016/02/09 | 292 | 293 | 279 | 283 | 306,000 |
2016/02/08 | 288 | 311 | 287 | 306 | 225,000 |
2016/02/05 | 300 | 307 | 287 | 296 | 143,000 |
2016/02/04 | 314 | 318 | 303 | 305 | 153,000 |
2016/02/03 | 315 | 319 | 312 | 317 | 244,000 |
2016/02/02 | 321 | 324 | 312 | 317 | 182,000 |
2016/02/01 | 338 | 338 | 317 | 321 | 303,000 |
2016/01/29 | 341 | 342 | 321 | 332 | 420,000 |
2016/01/28 | 339 | 340 | 332 | 334 | 109,000 |
2016/01/27 | 330 | 340 | 330 | 339 | 258,000 |
2016/01/26 | 334 | 334 | 324 | 324 | 267,000 |
2016/01/25 | 349 | 349 | 340 | 342 | 236,000 |
2016/01/22 | 341 | 353 | 338 | 341 | 232,000 |
2016/01/21 | 336 | 348 | 336 | 336 | 252,000 |
2016/01/20 | 340 | 346 | 338 | 341 | 186,000 |
2016/01/19 | 352 | 353 | 341 | 343 | 93,000 |
2016/01/18 | 350 | 351 | 344 | 349 | 74,000 |
2016/01/15 | 360 | 363 | 351 | 353 | 95,000 |
2016/01/14 | 354 | 357 | 345 | 357 | 167,000 |
2016/01/13 | 353 | 364 | 353 | 361 | 111,000 |
2016/01/12 | 361 | 361 | 349 | 349 | 139,000 |
2016/01/08 | 366 | 367 | 360 | 361 | 140,000 |
2016/01/07 | 375 | 379 | 367 | 367 | 167,000 |
2016/01/06 | 377 | 380 | 376 | 377 | 148,000 |
2016/01/05 | 375 | 379 | 374 | 377 | 127,000 |
2016/01/04 | 383 | 387 | 376 | 376 | 145,000 |