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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,825 | 3,885 | 3,825 | 3,845 | 9,700 |
| 2017/12/28 | 3,850 | 3,860 | 3,815 | 3,825 | 13,500 |
| 2017/12/27 | 3,865 | 3,895 | 3,855 | 3,870 | 10,200 |
| 2017/12/26 | 3,840 | 3,875 | 3,840 | 3,865 | 9,100 |
| 2017/12/25 | 3,845 | 3,860 | 3,805 | 3,830 | 18,500 |
| 2017/12/22 | 3,865 | 3,915 | 3,845 | 3,865 | 27,900 |
| 2017/12/21 | 3,895 | 3,895 | 3,865 | 3,880 | 24,200 |
| 2017/12/20 | 3,845 | 3,925 | 3,845 | 3,895 | 23,300 |
| 2017/12/19 | 3,830 | 3,875 | 3,815 | 3,855 | 25,100 |
| 2017/12/18 | 3,785 | 3,850 | 3,780 | 3,825 | 20,300 |
| 2017/12/15 | 3,775 | 3,780 | 3,695 | 3,750 | 46,000 |
| 2017/12/14 | 3,775 | 3,780 | 3,700 | 3,775 | 34,700 |
| 2017/12/13 | 3,790 | 3,835 | 3,765 | 3,805 | 32,800 |
| 2017/12/12 | 3,715 | 3,785 | 3,695 | 3,755 | 41,300 |
| 2017/12/11 | 3,560 | 3,665 | 3,560 | 3,665 | 28,100 |
| 2017/12/08 | 3,395 | 3,565 | 3,395 | 3,560 | 58,100 |
| 2017/12/07 | 3,540 | 3,555 | 3,450 | 3,465 | 40,300 |
| 2017/12/06 | 3,560 | 3,605 | 3,525 | 3,535 | 29,400 |
| 2017/12/05 | 3,540 | 3,585 | 3,535 | 3,575 | 27,200 |
| 2017/12/04 | 3,625 | 3,625 | 3,550 | 3,550 | 23,800 |
| 2017/12/01 | 3,625 | 3,625 | 3,580 | 3,600 | 21,700 |
| 2017/11/30 | 3,600 | 3,650 | 3,580 | 3,585 | 40,500 |
| 2017/11/29 | 3,520 | 3,595 | 3,520 | 3,575 | 31,000 |
| 2017/11/28 | 3,575 | 3,575 | 3,510 | 3,515 | 25,600 |
| 2017/11/27 | 3,585 | 3,590 | 3,560 | 3,575 | 15,700 |
| 2017/11/24 | 3,610 | 3,630 | 3,585 | 3,585 | 12,200 |
| 2017/11/22 | 3,670 | 3,670 | 3,615 | 3,625 | 22,400 |
| 2017/11/21 | 3,640 | 3,690 | 3,640 | 3,655 | 17,100 |
| 2017/11/20 | 3,680 | 3,690 | 3,620 | 3,620 | 29,500 |
| 2017/11/17 | 3,740 | 3,740 | 3,655 | 3,690 | 25,800 |
| 2017/11/16 | 3,715 | 3,750 | 3,680 | 3,700 | 17,900 |
| 2017/11/15 | 3,785 | 3,785 | 3,655 | 3,730 | 35,100 |
| 2017/11/14 | 3,850 | 3,860 | 3,780 | 3,810 | 20,400 |
| 2017/11/13 | 3,860 | 3,920 | 3,840 | 3,850 | 27,400 |
| 2017/11/10 | 3,925 | 3,965 | 3,885 | 3,895 | 12,800 |
| 2017/11/09 | 3,970 | 4,005 | 3,925 | 3,980 | 24,500 |
| 2017/11/08 | 3,910 | 3,985 | 3,880 | 3,970 | 23,700 |
| 2017/11/07 | 3,900 | 3,950 | 3,875 | 3,945 | 16,700 |
| 2017/11/06 | 3,990 | 3,995 | 3,880 | 3,900 | 29,000 |
| 2017/11/02 | 4,000 | 4,050 | 3,970 | 4,025 | 16,900 |
| 2017/11/01 | 4,090 | 4,090 | 4,005 | 4,020 | 20,000 |
| 2017/10/31 | 4,025 | 4,080 | 4,010 | 4,060 | 15,400 |
| 2017/10/30 | 4,065 | 4,090 | 3,975 | 4,030 | 30,200 |
| 2017/10/27 | 4,005 | 4,150 | 4,005 | 4,045 | 40,100 |
| 2017/10/26 | 4,005 | 4,045 | 3,990 | 4,015 | 21,000 |
| 2017/10/25 | 3,930 | 4,065 | 3,925 | 4,005 | 44,900 |
| 2017/10/24 | 3,845 | 3,935 | 3,830 | 3,905 | 21,400 |
| 2017/10/23 | 3,815 | 3,860 | 3,800 | 3,835 | 20,100 |
| 2017/10/20 | 3,785 | 3,805 | 3,745 | 3,745 | 27,900 |
| 2017/10/19 | 3,825 | 3,895 | 3,800 | 3,820 | 16,100 |
| 2017/10/18 | 3,900 | 3,900 | 3,825 | 3,840 | 19,400 |
| 2017/10/17 | 3,835 | 3,935 | 3,835 | 3,915 | 22,700 |
| 2017/10/16 | 3,775 | 3,905 | 3,765 | 3,865 | 35,100 |
| 2017/10/13 | 3,770 | 3,820 | 3,760 | 3,785 | 28,800 |
| 2017/10/12 | 3,840 | 3,875 | 3,805 | 3,815 | 19,000 |
| 2017/10/11 | 3,860 | 3,885 | 3,835 | 3,855 | 21,900 |
| 2017/10/10 | 3,860 | 3,905 | 3,830 | 3,905 | 23,500 |
| 2017/10/06 | 3,860 | 3,925 | 3,815 | 3,830 | 23,500 |
| 2017/10/05 | 3,850 | 3,900 | 3,845 | 3,870 | 15,300 |
| 2017/10/04 | 4,035 | 4,035 | 3,850 | 3,880 | 37,400 |
| 2017/10/03 | 4,100 | 4,100 | 3,990 | 4,005 | 26,700 |
| 2017/10/02 | 4,095 | 4,100 | 4,040 | 4,080 | 16,500 |
| 2017/09/29 | 4,050 | 4,095 | 4,050 | 4,080 | 15,000 |
| 2017/09/28 | 4,070 | 4,110 | 4,015 | 4,080 | 34,700 |
| 2017/09/27 | 4,125 | 4,125 | 3,980 | 4,025 | 26,600 |
| 2017/09/27 | 1 -> 0.10 分割 | ||||
| 2017/09/26 | 406 | 421 | 406 | 421 | 336,000 |
| 2017/09/25 | 406 | 414 | 406 | 411 | 190,000 |
| 2017/09/22 | 403 | 409 | 399 | 409 | 394,000 |
| 2017/09/21 | 404 | 408 | 395 | 398 | 289,000 |
| 2017/09/20 | 400 | 404 | 399 | 404 | 222,000 |
| 2017/09/19 | 385 | 402 | 383 | 400 | 408,000 |
| 2017/09/15 | 374 | 380 | 373 | 380 | 315,000 |
| 2017/09/14 | 377 | 379 | 373 | 375 | 129,000 |
| 2017/09/13 | 369 | 378 | 369 | 376 | 143,000 |
| 2017/09/12 | 370 | 370 | 365 | 367 | 157,000 |
| 2017/09/11 | 368 | 371 | 361 | 363 | 177,000 |
| 2017/09/08 | 366 | 370 | 364 | 368 | 371,000 |
| 2017/09/07 | 365 | 372 | 365 | 368 | 132,000 |
| 2017/09/06 | 367 | 370 | 361 | 368 | 225,000 |
| 2017/09/05 | 374 | 379 | 370 | 371 | 168,000 |
| 2017/09/04 | 379 | 380 | 369 | 377 | 389,000 |
| 2017/09/01 | 379 | 384 | 375 | 381 | 357,000 |
| 2017/08/31 | 376 | 381 | 372 | 373 | 349,000 |
| 2017/08/30 | 370 | 376 | 366 | 375 | 257,000 |
| 2017/08/29 | 367 | 369 | 364 | 369 | 115,000 |
| 2017/08/28 | 364 | 370 | 360 | 369 | 209,000 |
| 2017/08/25 | 363 | 367 | 363 | 365 | 122,000 |
| 2017/08/24 | 361 | 366 | 361 | 361 | 95,000 |
| 2017/08/23 | 366 | 367 | 358 | 362 | 204,000 |
| 2017/08/22 | 364 | 364 | 361 | 361 | 95,000 |
| 2017/08/21 | 366 | 366 | 361 | 362 | 76,000 |
| 2017/08/18 | 365 | 366 | 361 | 364 | 186,000 |
| 2017/08/17 | 374 | 375 | 368 | 368 | 168,000 |
| 2017/08/16 | 381 | 381 | 374 | 375 | 169,000 |
| 2017/08/15 | 381 | 386 | 379 | 381 | 217,000 |
| 2017/08/14 | 379 | 382 | 373 | 379 | 220,000 |
| 2017/08/10 | 373 | 384 | 369 | 376 | 251,000 |
| 2017/08/09 | 377 | 377 | 369 | 373 | 214,000 |
| 2017/08/08 | 376 | 379 | 372 | 379 | 218,000 |
| 2017/08/07 | 375 | 377 | 372 | 375 | 199,000 |
| 2017/08/04 | 370 | 373 | 369 | 372 | 141,000 |
| 2017/08/03 | 365 | 370 | 362 | 370 | 198,000 |
| 2017/08/02 | 378 | 378 | 368 | 369 | 140,000 |
| 2017/08/01 | 370 | 375 | 369 | 375 | 182,000 |
| 2017/07/31 | 373 | 374 | 369 | 369 | 172,000 |
| 2017/07/28 | 369 | 375 | 368 | 375 | 175,000 |
| 2017/07/27 | 368 | 373 | 364 | 369 | 199,000 |
| 2017/07/26 | 366 | 369 | 364 | 368 | 88,000 |
| 2017/07/25 | 371 | 371 | 363 | 364 | 130,000 |
| 2017/07/24 | 364 | 373 | 362 | 373 | 273,000 |
| 2017/07/21 | 367 | 367 | 360 | 365 | 117,000 |
| 2017/07/20 | 363 | 367 | 361 | 367 | 107,000 |
| 2017/07/19 | 364 | 366 | 360 | 364 | 258,000 |
| 2017/07/18 | 365 | 365 | 361 | 362 | 178,000 |
| 2017/07/14 | 362 | 368 | 362 | 367 | 194,000 |
| 2017/07/13 | 369 | 369 | 359 | 359 | 96,000 |
| 2017/07/12 | 366 | 368 | 363 | 367 | 179,000 |
| 2017/07/11 | 362 | 369 | 362 | 368 | 94,000 |
| 2017/07/10 | 364 | 366 | 362 | 364 | 123,000 |
| 2017/07/07 | 365 | 367 | 360 | 362 | 144,000 |
| 2017/07/06 | 368 | 369 | 365 | 369 | 96,000 |
| 2017/07/05 | 364 | 369 | 364 | 368 | 161,000 |
| 2017/07/04 | 372 | 373 | 366 | 369 | 164,000 |
| 2017/07/03 | 370 | 372 | 365 | 370 | 188,000 |
| 2017/06/30 | 372 | 374 | 368 | 369 | 323,000 |
| 2017/06/29 | 362 | 375 | 362 | 373 | 523,000 |
| 2017/06/28 | 357 | 363 | 356 | 359 | 364,000 |
| 2017/06/27 | 358 | 362 | 358 | 359 | 158,000 |
| 2017/06/26 | 360 | 360 | 355 | 357 | 141,000 |
| 2017/06/23 | 355 | 360 | 355 | 359 | 123,000 |
| 2017/06/22 | 355 | 359 | 355 | 357 | 159,000 |
| 2017/06/21 | 355 | 359 | 353 | 355 | 371,000 |
| 2017/06/20 | 364 | 364 | 358 | 358 | 328,000 |
| 2017/06/19 | 365 | 366 | 358 | 360 | 238,000 |
| 2017/06/16 | 368 | 369 | 361 | 362 | 619,000 |
| 2017/06/15 | 375 | 376 | 366 | 367 | 227,000 |
| 2017/06/14 | 384 | 387 | 374 | 375 | 434,000 |
| 2017/06/13 | 381 | 387 | 381 | 384 | 133,000 |
| 2017/06/12 | 378 | 387 | 378 | 381 | 292,000 |
| 2017/06/09 | 377 | 385 | 375 | 383 | 422,000 |
| 2017/06/08 | 378 | 382 | 376 | 377 | 235,000 |
| 2017/06/07 | 374 | 381 | 370 | 378 | 231,000 |
| 2017/06/06 | 374 | 381 | 373 | 374 | 320,000 |
| 2017/06/05 | 373 | 377 | 368 | 375 | 324,000 |
| 2017/06/02 | 360 | 383 | 360 | 381 | 604,000 |
| 2017/06/01 | 353 | 359 | 353 | 357 | 168,000 |
| 2017/05/31 | 347 | 354 | 346 | 352 | 284,000 |
| 2017/05/30 | 354 | 356 | 350 | 352 | 143,000 |
| 2017/05/29 | 359 | 359 | 354 | 356 | 267,000 |
| 2017/05/26 | 362 | 364 | 358 | 360 | 307,000 |
| 2017/05/25 | 367 | 369 | 363 | 364 | 248,000 |
| 2017/05/24 | 361 | 370 | 359 | 369 | 334,000 |
| 2017/05/23 | 362 | 365 | 358 | 362 | 181,000 |
| 2017/05/22 | 359 | 364 | 356 | 363 | 234,000 |
| 2017/05/19 | 358 | 361 | 354 | 360 | 201,000 |
| 2017/05/18 | 361 | 363 | 357 | 362 | 293,000 |
| 2017/05/17 | 367 | 371 | 363 | 370 | 171,000 |
| 2017/05/16 | 364 | 373 | 363 | 370 | 270,000 |
| 2017/05/15 | 361 | 367 | 361 | 365 | 196,000 |
| 2017/05/12 | 360 | 363 | 359 | 361 | 261,000 |
| 2017/05/11 | 365 | 371 | 365 | 368 | 200,000 |
| 2017/05/10 | 371 | 371 | 367 | 368 | 177,000 |
| 2017/05/09 | 361 | 372 | 361 | 371 | 255,000 |
| 2017/05/08 | 353 | 368 | 352 | 366 | 428,000 |
| 2017/05/02 | 350 | 353 | 344 | 344 | 285,000 |
| 2017/05/01 | 340 | 350 | 338 | 348 | 245,000 |
| 2017/04/28 | 350 | 350 | 342 | 342 | 241,000 |
| 2017/04/27 | 350 | 354 | 346 | 351 | 223,000 |
| 2017/04/26 | 348 | 354 | 348 | 351 | 285,000 |
| 2017/04/25 | 343 | 351 | 343 | 348 | 326,000 |
| 2017/04/24 | 349 | 349 | 344 | 344 | 291,000 |
| 2017/04/21 | 340 | 346 | 339 | 341 | 352,000 |
| 2017/04/20 | 337 | 342 | 335 | 340 | 238,000 |
| 2017/04/19 | 334 | 340 | 330 | 334 | 243,000 |
| 2017/04/18 | 337 | 344 | 336 | 338 | 245,000 |
| 2017/04/17 | 333 | 334 | 329 | 332 | 183,000 |
| 2017/04/14 | 330 | 333 | 328 | 330 | 186,000 |
| 2017/04/13 | 330 | 336 | 329 | 333 | 179,000 |
| 2017/04/12 | 332 | 337 | 329 | 336 | 192,000 |
| 2017/04/11 | 336 | 336 | 332 | 335 | 148,000 |
| 2017/04/10 | 334 | 342 | 334 | 337 | 223,000 |
| 2017/04/07 | 333 | 339 | 326 | 333 | 319,000 |
| 2017/04/06 | 331 | 333 | 329 | 330 | 168,000 |
| 2017/04/05 | 341 | 343 | 334 | 335 | 246,000 |
| 2017/04/04 | 345 | 345 | 340 | 342 | 207,000 |
| 2017/04/03 | 347 | 348 | 341 | 345 | 189,000 |
| 2017/03/31 | 351 | 352 | 343 | 343 | 282,000 |
| 2017/03/30 | 350 | 350 | 345 | 347 | 187,000 |
| 2017/03/29 | 353 | 353 | 347 | 351 | 178,000 |
| 2017/03/28 | 350 | 355 | 350 | 355 | 351,000 |
| 2017/03/27 | 347 | 349 | 340 | 346 | 224,000 |
| 2017/03/24 | 344 | 355 | 343 | 353 | 289,000 |
| 2017/03/23 | 355 | 355 | 344 | 345 | 372,000 |
| 2017/03/22 | 367 | 368 | 358 | 360 | 308,000 |
| 2017/03/21 | 371 | 374 | 368 | 372 | 295,000 |
| 2017/03/17 | 365 | 372 | 363 | 372 | 355,000 |
| 2017/03/16 | 365 | 369 | 363 | 368 | 352,000 |
| 2017/03/15 | 366 | 368 | 364 | 366 | 128,000 |
| 2017/03/14 | 370 | 370 | 366 | 366 | 118,000 |
| 2017/03/13 | 371 | 372 | 368 | 370 | 188,000 |
| 2017/03/10 | 374 | 374 | 369 | 372 | 446,000 |
| 2017/03/09 | 365 | 370 | 363 | 370 | 214,000 |
| 2017/03/08 | 368 | 368 | 363 | 365 | 184,000 |
| 2017/03/07 | 372 | 372 | 367 | 370 | 148,000 |
| 2017/03/06 | 363 | 377 | 363 | 375 | 287,000 |
| 2017/03/03 | 368 | 370 | 363 | 368 | 210,000 |
| 2017/03/02 | 373 | 374 | 367 | 369 | 239,000 |
| 2017/03/01 | 370 | 370 | 364 | 368 | 237,000 |
| 2017/02/28 | 363 | 374 | 363 | 370 | 353,000 |
| 2017/02/27 | 369 | 370 | 359 | 361 | 330,000 |
| 2017/02/24 | 372 | 375 | 369 | 372 | 132,000 |
| 2017/02/23 | 382 | 382 | 372 | 376 | 294,000 |
| 2017/02/22 | 387 | 389 | 381 | 386 | 236,000 |
| 2017/02/21 | 381 | 386 | 379 | 384 | 163,000 |
| 2017/02/20 | 381 | 381 | 374 | 378 | 265,000 |
| 2017/02/17 | 380 | 383 | 378 | 381 | 211,000 |
| 2017/02/16 | 382 | 390 | 379 | 382 | 291,000 |
| 2017/02/15 | 376 | 382 | 374 | 382 | 222,000 |
| 2017/02/14 | 381 | 382 | 372 | 372 | 313,000 |
| 2017/02/13 | 393 | 393 | 377 | 379 | 275,000 |
| 2017/02/10 | 387 | 392 | 387 | 389 | 316,000 |
| 2017/02/09 | 384 | 386 | 380 | 382 | 182,000 |
| 2017/02/08 | 386 | 387 | 381 | 387 | 121,000 |
| 2017/02/07 | 380 | 389 | 380 | 385 | 207,000 |
| 2017/02/06 | 390 | 391 | 384 | 385 | 239,000 |
| 2017/02/03 | 369 | 389 | 369 | 386 | 394,000 |
| 2017/02/02 | 382 | 383 | 367 | 369 | 381,000 |
| 2017/02/01 | 371 | 381 | 368 | 379 | 253,000 |
| 2017/01/31 | 379 | 382 | 374 | 375 | 173,000 |
| 2017/01/30 | 381 | 389 | 378 | 386 | 163,000 |
| 2017/01/27 | 385 | 390 | 382 | 383 | 322,000 |
| 2017/01/26 | 380 | 388 | 380 | 385 | 205,000 |
| 2017/01/25 | 371 | 377 | 366 | 375 | 272,000 |
| 2017/01/24 | 373 | 373 | 362 | 363 | 173,000 |
| 2017/01/23 | 374 | 376 | 371 | 373 | 99,000 |
| 2017/01/20 | 376 | 382 | 374 | 377 | 184,000 |
| 2017/01/19 | 372 | 383 | 372 | 380 | 210,000 |
| 2017/01/18 | 372 | 374 | 366 | 372 | 293,000 |
| 2017/01/17 | 377 | 381 | 372 | 376 | 297,000 |
| 2017/01/16 | 388 | 388 | 378 | 381 | 233,000 |
| 2017/01/13 | 382 | 388 | 379 | 387 | 281,000 |
| 2017/01/12 | 378 | 384 | 377 | 382 | 270,000 |
| 2017/01/11 | 383 | 385 | 379 | 382 | 146,000 |
| 2017/01/10 | 378 | 385 | 374 | 383 | 336,000 |
| 2017/01/06 | 374 | 382 | 372 | 380 | 269,000 |
| 2017/01/05 | 382 | 382 | 372 | 380 | 271,000 |
| 2017/01/04 | 362 | 385 | 361 | 383 | 559,000 |