8393 (株)宮崎銀行 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 399 | 406 | 395 | 406 | 16,000 | 4,060 |
| 2002-12-27 | 405 | 408 | 399 | 400 | 54,000 | 4,000 |
| 2002-12-26 | 388 | 398 | 385 | 398 | 18,000 | 3,980 |
| 2002-12-25 | 385 | 390 | 379 | 379 | 276,000 | 3,790 |
| 2002-12-24 | 394 | 394 | 378 | 384 | 220,000 | 3,840 |
| 2002-12-20 | 393 | 395 | 385 | 394 | 121,000 | 3,940 |
| 2002-12-19 | 380 | 395 | 378 | 395 | 314,000 | 3,950 |
| 2002-12-18 | 399 | 399 | 394 | 395 | 137,000 | 3,950 |
| 2002-12-17 | 401 | 402 | 398 | 400 | 78,000 | 4,000 |
| 2002-12-16 | 410 | 412 | 391 | 401 | 74,000 | 4,010 |
| 2002-12-13 | 410 | 412 | 408 | 408 | 246,000 | 4,080 |
| 2002-12-12 | 410 | 410 | 407 | 410 | 33,000 | 4,100 |
| 2002-12-11 | 413 | 413 | 409 | 409 | 198,000 | 4,090 |
| 2002-12-10 | 415 | 415 | 412 | 413 | 47,000 | 4,130 |
| 2002-12-09 | 415 | 415 | 412 | 414 | 62,000 | 4,140 |
| 2002-12-06 | 420 | 420 | 414 | 415 | 45,000 | 4,150 |
| 2002-12-05 | 414 | 419 | 414 | 419 | 41,000 | 4,190 |
| 2002-12-04 | 420 | 424 | 417 | 419 | 80,000 | 4,190 |
| 2002-12-03 | 416 | 425 | 413 | 424 | 174,000 | 4,240 |
| 2002-12-02 | 407 | 415 | 403 | 415 | 202,000 | 4,150 |
| 2002-11-29 | 406 | 410 | 406 | 406 | 156,000 | 4,060 |
| 2002-11-28 | 400 | 408 | 400 | 406 | 86,000 | 4,060 |
| 2002-11-27 | 401 | 405 | 399 | 401 | 64,000 | 4,010 |
| 2002-11-26 | 406 | 406 | 395 | 396 | 38,000 | 3,960 |
| 2002-11-25 | 396 | 406 | 395 | 406 | 80,000 | 4,060 |
| 2002-11-22 | 400 | 406 | 400 | 405 | 111,000 | 4,050 |
| 2002-11-21 | 396 | 400 | 396 | 400 | 33,000 | 4,000 |
| 2002-11-20 | 398 | 400 | 397 | 399 | 65,000 | 3,990 |
| 2002-11-19 | 405 | 405 | 400 | 400 | 103,000 | 4,000 |
| 2002-11-18 | 405 | 405 | 398 | 404 | 90,000 | 4,040 |
| 2002-11-15 | 404 | 405 | 401 | 404 | 46,000 | 4,040 |
| 2002-11-14 | 396 | 401 | 396 | 401 | 22,000 | 4,010 |
| 2002-11-13 | 400 | 400 | 398 | 399 | 20,000 | 3,990 |
| 2002-11-12 | 398 | 404 | 398 | 404 | 69,000 | 4,040 |
| 2002-11-11 | 405 | 405 | 402 | 404 | 44,000 | 4,040 |
| 2002-11-08 | 408 | 410 | 407 | 409 | 29,000 | 4,090 |
| 2002-11-07 | 407 | 407 | 402 | 407 | 64,000 | 4,070 |
| 2002-11-06 | 405 | 408 | 405 | 407 | 48,000 | 4,070 |
| 2002-11-05 | 406 | 408 | 406 | 408 | 76,000 | 4,080 |
| 2002-11-01 | 405 | 405 | 400 | 405 | 57,000 | 4,050 |
| 2002-10-31 | 403 | 404 | 402 | 404 | 44,000 | 4,040 |
| 2002-10-30 | 397 | 407 | 397 | 403 | 75,000 | 4,030 |
| 2002-10-29 | 405 | 405 | 397 | 397 | 52,000 | 3,970 |
| 2002-10-28 | 403 | 408 | 401 | 408 | 97,000 | 4,080 |
| 2002-10-25 | 399 | 403 | 397 | 403 | 55,000 | 4,030 |
| 2002-10-24 | 402 | 402 | 396 | 401 | 38,000 | 4,010 |
| 2002-10-23 | 390 | 403 | 385 | 402 | 64,000 | 4,020 |
| 2002-10-22 | 400 | 400 | 393 | 393 | 37,000 | 3,930 |
| 2002-10-21 | 405 | 411 | 400 | 400 | 118,000 | 4,000 |
| 2002-10-18 | 399 | 402 | 398 | 402 | 71,000 | 4,020 |
| 2002-10-17 | 395 | 399 | 395 | 398 | 58,000 | 3,980 |
| 2002-10-16 | 395 | 397 | 391 | 393 | 67,000 | 3,930 |
| 2002-10-15 | 389 | 395 | 389 | 395 | 65,000 | 3,950 |
| 2002-10-11 | 380 | 389 | 377 | 389 | 85,000 | 3,890 |
| 2002-10-10 | 384 | 385 | 377 | 381 | 92,000 | 3,810 |
| 2002-10-09 | 388 | 388 | 381 | 384 | 26,000 | 3,840 |
| 2002-10-08 | 381 | 389 | 381 | 389 | 79,000 | 3,890 |
| 2002-10-07 | 386 | 390 | 385 | 387 | 45,000 | 3,870 |
| 2002-10-04 | 386 | 393 | 384 | 393 | 78,000 | 3,930 |
| 2002-10-03 | 390 | 392 | 386 | 389 | 77,000 | 3,890 |
| 2002-10-02 | 395 | 395 | 391 | 392 | 107,000 | 3,920 |
| 2002-10-01 | 385 | 390 | 384 | 390 | 94,000 | 3,900 |
| 2002-09-30 | 385 | 390 | 383 | 386 | 39,000 | 3,860 |
| 2002-09-27 | 390 | 396 | 386 | 390 | 129,000 | 3,900 |
| 2002-09-26 | 380 | 385 | 375 | 385 | 56,000 | 3,850 |
| 2002-09-25 | 373 | 379 | 373 | 375 | 27,000 | 3,750 |
| 2002-09-24 | 369 | 380 | 369 | 376 | 45,000 | 3,760 |
| 2002-09-20 | 389 | 390 | 379 | 379 | 112,000 | 3,790 |
| 2002-09-19 | 385 | 395 | 381 | 389 | 182,000 | 3,890 |
| 2002-09-18 | 380 | 380 | 375 | 380 | 46,000 | 3,800 |
| 2002-09-17 | 376 | 395 | 376 | 395 | 149,000 | 3,950 |
| 2002-09-13 | 376 | 376 | 364 | 374 | 288,000 | 3,740 |
| 2002-09-12 | 363 | 376 | 360 | 376 | 116,000 | 3,760 |
| 2002-09-11 | 354 | 364 | 354 | 360 | 30,000 | 3,600 |
| 2002-09-10 | 359 | 365 | 353 | 353 | 101,000 | 3,530 |
| 2002-09-09 | 355 | 358 | 353 | 356 | 69,000 | 3,560 |
| 2002-09-06 | 336 | 348 | 336 | 346 | 56,000 | 3,460 |
| 2002-09-05 | 333 | 343 | 333 | 343 | 57,000 | 3,430 |
| 2002-09-04 | 333 | 335 | 326 | 331 | 38,000 | 3,310 |
| 2002-09-03 | 337 | 337 | 333 | 333 | 72,000 | 3,330 |
| 2002-09-02 | 339 | 340 | 337 | 339 | 67,000 | 3,390 |
| 2002-08-30 | 349 | 349 | 342 | 342 | 92,000 | 3,420 |
| 2002-08-29 | 343 | 345 | 340 | 340 | 71,000 | 3,400 |
| 2002-08-28 | 352 | 358 | 342 | 342 | 48,000 | 3,420 |
| 2002-08-27 | 349 | 356 | 345 | 352 | 38,000 | 3,520 |
| 2002-08-26 | 352 | 360 | 352 | 359 | 54,000 | 3,590 |
| 2002-08-23 | 354 | 354 | 348 | 353 | 55,000 | 3,530 |
| 2002-08-22 | 349 | 353 | 337 | 353 | 64,000 | 3,530 |
| 2002-08-21 | 341 | 354 | 337 | 349 | 38,000 | 3,490 |
| 2002-08-20 | 349 | 349 | 337 | 337 | 61,000 | 3,370 |
| 2002-08-19 | 352 | 352 | 349 | 349 | 51,000 | 3,490 |
| 2002-08-16 | 349 | 361 | 349 | 355 | 111,000 | 3,550 |
| 2002-08-15 | 342 | 348 | 341 | 348 | 39,000 | 3,480 |
| 2002-08-14 | 335 | 340 | 334 | 335 | 28,000 | 3,350 |
| 2002-08-13 | 335 | 340 | 335 | 335 | 19,000 | 3,350 |
| 2002-08-12 | 340 | 344 | 334 | 335 | 39,000 | 3,350 |
| 2002-08-09 | 341 | 345 | 338 | 340 | 63,000 | 3,400 |
| 2002-08-08 | 334 | 337 | 334 | 334 | 25,000 | 3,340 |
| 2002-08-07 | 337 | 339 | 335 | 335 | 17,000 | 3,350 |
| 2002-08-06 | 333 | 338 | 333 | 338 | 20,000 | 3,380 |
| 2002-08-05 | 338 | 339 | 329 | 339 | 41,000 | 3,390 |
| 2002-08-02 | 340 | 346 | 339 | 339 | 89,000 | 3,390 |
| 2002-08-01 | 341 | 341 | 339 | 341 | 81,000 | 3,410 |
| 2002-07-31 | 336 | 343 | 336 | 341 | 43,000 | 3,410 |
| 2002-07-30 | 333 | 335 | 327 | 333 | 36,000 | 3,330 |
| 2002-07-29 | 336 | 344 | 328 | 328 | 77,000 | 3,280 |
| 2002-07-26 | 343 | 344 | 335 | 335 | 70,000 | 3,350 |
| 2002-07-25 | 354 | 354 | 342 | 342 | 39,000 | 3,420 |
| 2002-07-24 | 346 | 347 | 342 | 342 | 41,000 | 3,420 |
| 2002-07-23 | 350 | 350 | 346 | 347 | 165,000 | 3,470 |
| 2002-07-22 | 341 | 357 | 341 | 353 | 53,000 | 3,530 |
| 2002-07-19 | 346 | 348 | 345 | 345 | 24,000 | 3,450 |
| 2002-07-18 | 357 | 357 | 349 | 349 | 85,000 | 3,490 |
| 2002-07-17 | 348 | 356 | 346 | 354 | 40,000 | 3,540 |
| 2002-07-16 | 366 | 366 | 345 | 345 | 141,000 | 3,450 |
| 2002-07-15 | 357 | 360 | 355 | 356 | 26,000 | 3,560 |
| 2002-07-12 | 355 | 363 | 355 | 355 | 29,000 | 3,550 |
| 2002-07-11 | 364 | 368 | 356 | 357 | 29,000 | 3,570 |
| 2002-07-10 | 373 | 374 | 369 | 370 | 13,000 | 3,700 |
| 2002-07-09 | 369 | 374 | 367 | 374 | 15,000 | 3,740 |
| 2002-07-08 | 374 | 374 | 360 | 360 | 31,000 | 3,600 |
| 2002-07-05 | 372 | 375 | 372 | 374 | 12,000 | 3,740 |
| 2002-07-04 | 370 | 377 | 369 | 372 | 22,000 | 3,720 |
| 2002-07-03 | 369 | 385 | 369 | 383 | 106,000 | 3,830 |
| 2002-07-02 | 363 | 370 | 363 | 370 | 106,000 | 3,700 |
| 2002-07-01 | 354 | 363 | 354 | 363 | 38,000 | 3,630 |
| 2002-06-28 | 350 | 355 | 345 | 355 | 37,000 | 3,550 |
| 2002-06-27 | 346 | 346 | 341 | 342 | 31,000 | 3,420 |
| 2002-06-26 | 346 | 349 | 343 | 346 | 22,000 | 3,460 |
| 2002-06-25 | 355 | 357 | 351 | 352 | 34,000 | 3,520 |
| 2002-06-24 | 350 | 355 | 346 | 355 | 30,000 | 3,550 |
| 2002-06-21 | 351 | 351 | 346 | 350 | 20,000 | 3,500 |
| 2002-06-20 | 348 | 354 | 346 | 351 | 38,000 | 3,510 |
| 2002-06-19 | 354 | 356 | 346 | 346 | 46,000 | 3,460 |
| 2002-06-18 | 363 | 363 | 353 | 354 | 83,000 | 3,540 |
| 2002-06-17 | 365 | 365 | 358 | 358 | 113,000 | 3,580 |
| 2002-06-14 | 375 | 375 | 362 | 362 | 293,000 | 3,620 |
| 2002-06-13 | 377 | 377 | 360 | 360 | 92,000 | 3,600 |
| 2002-06-12 | 380 | 380 | 374 | 374 | 148,000 | 3,740 |
| 2002-06-11 | 364 | 374 | 362 | 374 | 62,000 | 3,740 |
| 2002-06-10 | 360 | 360 | 355 | 357 | 36,000 | 3,570 |
| 2002-06-07 | 351 | 360 | 351 | 354 | 40,000 | 3,540 |
| 2002-06-06 | 359 | 360 | 350 | 351 | 96,000 | 3,510 |
| 2002-06-05 | 370 | 379 | 368 | 368 | 42,000 | 3,680 |
| 2002-06-04 | 377 | 378 | 352 | 364 | 53,000 | 3,640 |
| 2002-06-03 | 376 | 381 | 375 | 381 | 49,000 | 3,810 |
| 2002-05-31 | 373 | 374 | 366 | 371 | 86,000 | 3,710 |
| 2002-05-30 | 367 | 370 | 365 | 365 | 57,000 | 3,650 |
| 2002-05-29 | 368 | 368 | 365 | 367 | 44,000 | 3,670 |
| 2002-05-28 | 362 | 368 | 362 | 368 | 37,000 | 3,680 |
| 2002-05-27 | 353 | 365 | 353 | 362 | 41,000 | 3,620 |
| 2002-05-24 | 357 | 358 | 352 | 352 | 15,000 | 3,520 |
| 2002-05-23 | 351 | 359 | 350 | 356 | 25,000 | 3,560 |
| 2002-05-22 | 352 | 356 | 350 | 350 | 26,000 | 3,500 |
| 2002-05-21 | 350 | 353 | 350 | 353 | 29,000 | 3,530 |
| 2002-05-20 | 356 | 360 | 350 | 350 | 60,000 | 3,500 |
| 2002-05-17 | 368 | 368 | 355 | 355 | 72,000 | 3,550 |
| 2002-05-16 | 349 | 365 | 348 | 365 | 70,000 | 3,650 |
| 2002-05-15 | 344 | 348 | 344 | 344 | 39,000 | 3,440 |
| 2002-05-14 | 350 | 350 | 342 | 342 | 30,000 | 3,420 |
| 2002-05-13 | 350 | 350 | 345 | 345 | 28,000 | 3,450 |
| 2002-05-10 | 350 | 353 | 348 | 349 | 31,000 | 3,490 |
| 2002-05-09 | 351 | 355 | 351 | 353 | 18,000 | 3,530 |
| 2002-05-08 | 350 | 359 | 350 | 351 | 30,000 | 3,510 |
| 2002-05-07 | 367 | 367 | 345 | 350 | 107,000 | 3,500 |
| 2002-05-02 | 362 | 365 | 362 | 362 | 54,000 | 3,620 |
| 2002-05-01 | 363 | 367 | 363 | 367 | 21,000 | 3,670 |
| 2002-04-30 | 361 | 373 | 361 | 365 | 69,000 | 3,650 |
| 2002-04-26 | 367 | 367 | 356 | 357 | 53,000 | 3,570 |
| 2002-04-25 | 370 | 370 | 367 | 367 | 27,000 | 3,670 |
| 2002-04-24 | 372 | 373 | 370 | 370 | 57,000 | 3,700 |
| 2002-04-23 | 375 | 376 | 373 | 373 | 23,000 | 3,730 |
| 2002-04-22 | 373 | 378 | 373 | 378 | 42,000 | 3,780 |
| 2002-04-19 | 375 | 378 | 374 | 378 | 23,000 | 3,780 |
| 2002-04-18 | 378 | 381 | 377 | 381 | 70,000 | 3,810 |
| 2002-04-17 | 378 | 383 | 378 | 383 | 59,000 | 3,830 |
| 2002-04-16 | 373 | 378 | 373 | 377 | 41,000 | 3,770 |
| 2002-04-15 | 379 | 379 | 372 | 373 | 41,000 | 3,730 |
| 2002-04-12 | 378 | 380 | 371 | 380 | 54,000 | 3,800 |
| 2002-04-11 | 385 | 385 | 377 | 378 | 51,000 | 3,780 |
| 2002-04-10 | 374 | 395 | 374 | 395 | 35,000 | 3,950 |
| 2002-04-09 | 384 | 384 | 371 | 371 | 40,000 | 3,710 |
| 2002-04-08 | 381 | 384 | 376 | 384 | 16,000 | 3,840 |
| 2002-04-05 | 381 | 385 | 380 | 385 | 24,000 | 3,850 |
| 2002-04-04 | 376 | 385 | 376 | 381 | 38,000 | 3,810 |
| 2002-04-03 | 371 | 381 | 371 | 381 | 25,000 | 3,810 |
| 2002-04-02 | 378 | 378 | 373 | 375 | 49,000 | 3,750 |
| 2002-04-01 | 389 | 389 | 372 | 375 | 84,000 | 3,750 |
| 2002-03-29 | 390 | 390 | 370 | 370 | 28,000 | 3,700 |
| 2002-03-28 | 386 | 386 | 379 | 385 | 23,000 | 3,850 |
| 2002-03-27 | 375 | 387 | 375 | 386 | 46,000 | 3,860 |
| 2002-03-26 | 378 | 378 | 372 | 375 | 29,000 | 3,750 |
| 2002-03-25 | 390 | 390 | 376 | 380 | 33,000 | 3,800 |
| 2002-03-22 | 380 | 385 | 380 | 380 | 41,000 | 3,800 |
| 2002-03-20 | 390 | 394 | 385 | 390 | 60,000 | 3,900 |
| 2002-03-19 | 390 | 390 | 376 | 390 | 55,000 | 3,900 |
| 2002-03-18 | 395 | 395 | 385 | 385 | 79,000 | 3,850 |
| 2002-03-15 | 378 | 385 | 377 | 385 | 44,000 | 3,850 |
| 2002-03-14 | 383 | 385 | 373 | 373 | 63,000 | 3,730 |
| 2002-03-13 | 389 | 395 | 383 | 383 | 48,000 | 3,830 |
| 2002-03-12 | 409 | 409 | 388 | 388 | 29,000 | 3,880 |
| 2002-03-11 | 398 | 410 | 395 | 410 | 43,000 | 4,100 |
| 2002-03-08 | 397 | 408 | 397 | 403 | 276,000 | 4,030 |
| 2002-03-07 | 395 | 399 | 393 | 397 | 37,000 | 3,970 |
| 2002-03-06 | 398 | 398 | 392 | 395 | 62,000 | 3,950 |
| 2002-03-05 | 405 | 407 | 403 | 403 | 30,000 | 4,030 |
| 2002-03-04 | 409 | 410 | 405 | 407 | 152,000 | 4,070 |
| 2002-03-01 | 410 | 410 | 405 | 410 | 76,000 | 4,100 |
| 2002-02-28 | 408 | 410 | 407 | 410 | 101,000 | 4,100 |
| 2002-02-27 | 405 | 408 | 400 | 408 | 86,000 | 4,080 |
| 2002-02-26 | 395 | 403 | 395 | 403 | 48,000 | 4,030 |
| 2002-02-25 | 403 | 404 | 395 | 403 | 22,000 | 4,030 |
| 2002-02-22 | 404 | 405 | 398 | 403 | 27,000 | 4,030 |
| 2002-02-21 | 392 | 404 | 391 | 404 | 49,000 | 4,040 |
| 2002-02-20 | 382 | 395 | 382 | 390 | 31,000 | 3,900 |
| 2002-02-19 | 404 | 404 | 390 | 390 | 45,000 | 3,900 |
| 2002-02-18 | 404 | 406 | 400 | 405 | 70,000 | 4,050 |
| 2002-02-15 | 394 | 406 | 391 | 406 | 65,000 | 4,060 |
| 2002-02-14 | 397 | 403 | 397 | 399 | 54,000 | 3,990 |
| 2002-02-13 | 383 | 400 | 383 | 397 | 46,000 | 3,970 |
| 2002-02-12 | 366 | 385 | 366 | 379 | 37,000 | 3,790 |
| 2002-02-08 | 360 | 366 | 360 | 366 | 69,000 | 3,660 |
| 2002-02-07 | 365 | 370 | 362 | 365 | 15,000 | 3,650 |
| 2002-02-06 | 360 | 360 | 356 | 360 | 31,000 | 3,600 |
| 2002-02-05 | 372 | 373 | 360 | 365 | 33,000 | 3,650 |
| 2002-02-04 | 385 | 385 | 373 | 373 | 38,000 | 3,730 |
| 2002-02-01 | 388 | 390 | 379 | 390 | 86,000 | 3,900 |
| 2002-01-31 | 372 | 393 | 372 | 393 | 31,000 | 3,930 |
| 2002-01-30 | 363 | 371 | 363 | 371 | 17,000 | 3,710 |
| 2002-01-29 | 361 | 365 | 361 | 363 | 9,000 | 3,630 |
| 2002-01-28 | 360 | 365 | 360 | 360 | 10,000 | 3,600 |
| 2002-01-25 | 363 | 363 | 360 | 360 | 16,000 | 3,600 |
| 2002-01-24 | 355 | 365 | 355 | 365 | 19,000 | 3,650 |
| 2002-01-23 | 371 | 373 | 362 | 362 | 20,000 | 3,620 |
| 2002-01-22 | 400 | 400 | 378 | 378 | 41,000 | 3,780 |
| 2002-01-21 | 397 | 400 | 392 | 400 | 82,000 | 4,000 |
| 2002-01-18 | 379 | 394 | 371 | 394 | 48,000 | 3,940 |
| 2002-01-17 | 369 | 380 | 366 | 380 | 11,000 | 3,800 |
| 2002-01-16 | 360 | 370 | 360 | 370 | 49,000 | 3,700 |
| 2002-01-15 | 351 | 365 | 351 | 360 | 31,000 | 3,600 |
| 2002-01-11 | 363 | 363 | 350 | 350 | 90,000 | 3,500 |
| 2002-01-10 | 365 | 372 | 355 | 355 | 32,000 | 3,550 |
| 2002-01-09 | 372 | 372 | 360 | 365 | 38,000 | 3,650 |
| 2002-01-08 | 397 | 399 | 382 | 384 | 33,000 | 3,840 |
| 2002-01-07 | 408 | 408 | 400 | 402 | 79,000 | 4,020 |
| 2002-01-04 | 396 | 398 | 391 | 398 | 9,000 | 3,980 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1997-03-26]1株→1.1株 [1997-01-29]1株→1.126株 [1990-03-27]1株→1.1株
