8393 (株)宮崎銀行の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,755	2,768	2,713	2,732	6,700	2,732
2019-12-27	2,723	2,764	2,707	2,759	9,800	2,759
2019-12-26	2,666	2,705	2,659	2,705	9,200	2,705
2019-12-25	2,695	2,695	2,646	2,647	12,300	2,647
2019-12-24	2,726	2,726	2,675	2,684	11,800	2,684
2019-12-23	2,721	2,721	2,667	2,676	11,700	2,676
2019-12-20	2,739	2,739	2,688	2,688	20,100	2,688
2019-12-19	2,731	2,745	2,714	2,745	8,600	2,745
2019-12-18	2,778	2,778	2,732	2,750	16,800	2,750
2019-12-17	2,765	2,794	2,736	2,794	15,000	2,794
2019-12-16	2,762	2,766	2,721	2,733	12,000	2,733
2019-12-13	2,697	2,764	2,689	2,750	53,300	2,750
2019-12-12	2,669	2,669	2,642	2,647	7,600	2,647
2019-12-11	2,712	2,726	2,665	2,671	24,800	2,671
2019-12-10	2,676	2,718	2,674	2,712	18,900	2,712
2019-12-09	2,698	2,726	2,665	2,676	22,800	2,676
2019-12-06	2,654	2,679	2,653	2,670	22,500	2,670
2019-12-05	2,648	2,660	2,640	2,653	17,700	2,653
2019-12-04	2,601	2,635	2,559	2,635	13,500	2,635
2019-12-03	2,605	2,613	2,573	2,601	13,400	2,601
2019-12-02	2,640	2,672	2,635	2,655	26,100	2,655
2019-11-29	2,595	2,626	2,580	2,626	14,900	2,626
2019-11-28	2,600	2,601	2,562	2,590	17,600	2,590
2019-11-27	2,577	2,600	2,568	2,600	20,300	2,600
2019-11-26	2,610	2,610	2,561	2,572	19,800	2,572
2019-11-25	2,638	2,638	2,578	2,591	13,500	2,591
2019-11-22	2,615	2,634	2,590	2,606	12,800	2,606
2019-11-21	2,607	2,632	2,550	2,622	21,400	2,622
2019-11-20	2,613	2,618	2,592	2,607	12,300	2,607
2019-11-19	2,579	2,644	2,565	2,637	41,800	2,637
2019-11-18	2,590	2,597	2,480	2,595	87,500	2,595
2019-11-15	2,562	2,603	2,531	2,588	32,900	2,588
2019-11-14	2,588	2,589	2,536	2,562	19,700	2,562
2019-11-13	2,653	2,659	2,583	2,583	17,800	2,583
2019-11-12	2,691	2,691	2,626	2,657	23,000	2,657
2019-11-11	2,715	2,742	2,674	2,694	28,900	2,694
2019-11-08	2,846	2,846	2,709	2,715	30,600	2,715
2019-11-07	2,818	2,822	2,745	2,788	15,000	2,788
2019-11-06	2,815	2,846	2,786	2,803	23,900	2,803
2019-11-05	2,813	2,830	2,693	2,830	45,600	2,830
2019-11-01	2,736	2,763	2,736	2,763	10,200	2,763
2019-10-31	2,786	2,797	2,727	2,786	23,100	2,786
2019-10-30	2,705	2,797	2,694	2,797	34,200	2,797
2019-10-29	2,735	2,737	2,695	2,711	19,500	2,711
2019-10-28	2,702	2,739	2,677	2,695	8,200	2,695
2019-10-25	2,723	2,723	2,670	2,715	10,600	2,715
2019-10-24	2,700	2,717	2,678	2,701	10,000	2,701
2019-10-23	2,670	2,684	2,646	2,684	9,200	2,684
2019-10-21	2,687	2,718	2,620	2,658	15,400	2,658
2019-10-18	2,663	2,709	2,660	2,682	16,800	2,682
2019-10-17	2,672	2,672	2,641	2,662	17,400	2,662
2019-10-16	2,630	2,667	2,618	2,644	33,200	2,644
2019-10-15	2,540	2,593	2,540	2,554	13,800	2,554
2019-10-11	2,518	2,520	2,492	2,509	12,300	2,509
2019-10-10	2,518	2,518	2,475	2,493	6,700	2,493
2019-10-09	2,453	2,530	2,453	2,530	14,400	2,530
2019-10-08	2,439	2,508	2,439	2,503	19,300	2,503
2019-10-07	2,420	2,444	2,389	2,444	13,700	2,444
2019-10-04	2,407	2,411	2,390	2,406	10,800	2,406
2019-10-03	2,472	2,472	2,407	2,417	26,700	2,417
2019-10-02	2,440	2,523	2,436	2,510	17,500	2,510
2019-10-01	2,427	2,479	2,427	2,473	8,300	2,473
2019-09-30	2,436	2,458	2,413	2,422	14,100	2,422
2019-09-27	2,477	2,477	2,430	2,468	16,600	2,468
2019-09-26	2,488	2,524	2,485	2,515	21,900	2,515
2019-09-25	2,499	2,514	2,472	2,486	12,300	2,486
2019-09-24	2,505	2,540	2,504	2,520	16,900	2,520
2019-09-20	2,504	2,507	2,460	2,507	15,100	2,507
2019-09-19	2,420	2,511	2,420	2,496	28,500	2,496
2019-09-18	2,487	2,487	2,396	2,438	25,000	2,438
2019-09-17	2,540	2,540	2,463	2,493	30,500	2,493
2019-09-13	2,457	2,508	2,443	2,491	36,400	2,491
2019-09-12	2,440	2,475	2,399	2,439	24,000	2,439
2019-09-11	2,396	2,435	2,361	2,433	21,400	2,433
2019-09-10	2,295	2,369	2,294	2,354	31,600	2,354
2019-09-09	2,261	2,287	2,261	2,287	8,400	2,287
2019-09-06	2,278	2,284	2,248	2,261	7,600	2,261
2019-09-05	2,230	2,280	2,230	2,267	16,300	2,267
2019-09-04	2,231	2,234	2,209	2,212	7,600	2,212
2019-09-03	2,228	2,268	2,220	2,248	5,600	2,248
2019-09-02	2,255	2,255	2,224	2,224	5,800	2,224
2019-08-30	2,261	2,287	2,237	2,286	16,000	2,286
2019-08-29	2,227	2,229	2,193	2,229	8,500	2,229
2019-08-28	2,201	2,229	2,201	2,227	6,900	2,227
2019-08-27	2,191	2,213	2,190	2,196	9,700	2,196
2019-08-26	2,225	2,225	2,178	2,190	16,700	2,190
2019-08-23	2,236	2,268	2,235	2,245	8,200	2,245
2019-08-22	2,238	2,259	2,234	2,257	14,400	2,257
2019-08-21	2,231	2,232	2,211	2,222	8,700	2,222
2019-08-20	2,257	2,257	2,226	2,254	9,100	2,254
2019-08-19	2,275	2,275	2,236	2,237	14,500	2,237
2019-08-16	2,276	2,276	2,250	2,253	10,200	2,253
2019-08-15	2,266	2,284	2,231	2,284	12,900	2,284
2019-08-14	2,311	2,319	2,263	2,319	9,600	2,319
2019-08-13	2,288	2,313	2,246	2,261	17,900	2,261
2019-08-09	2,331	2,338	2,303	2,338	7,000	2,338
2019-08-08	2,312	2,338	2,300	2,331	9,400	2,331
2019-08-07	2,328	2,339	2,310	2,314	15,200	2,314
2019-08-06	2,343	2,349	2,288	2,330	25,800	2,330
2019-08-05	2,450	2,469	2,386	2,392	24,500	2,392
2019-08-02	2,595	2,595	2,475	2,475	21,800	2,475
2019-08-01	2,628	2,638	2,605	2,621	10,900	2,621
2019-07-31	2,615	2,664	2,600	2,632	26,800	2,632
2019-07-30	2,592	2,624	2,574	2,624	16,100	2,624
2019-07-29	2,577	2,585	2,554	2,575	5,500	2,575
2019-07-26	2,538	2,606	2,538	2,588	7,800	2,588
2019-07-25	2,551	2,597	2,551	2,563	12,900	2,563
2019-07-24	2,567	2,609	2,548	2,574	20,700	2,574
2019-07-23	2,568	2,602	2,536	2,567	7,000	2,567
2019-07-22	2,589	2,631	2,565	2,565	7,800	2,565
2019-07-19	2,573	2,606	2,573	2,603	9,900	2,603
2019-07-18	2,653	2,653	2,543	2,553	22,500	2,553
2019-07-17	2,584	2,666	2,584	2,664	25,600	2,664
2019-07-16	2,607	2,630	2,589	2,598	10,300	2,598
2019-07-12	2,594	2,634	2,594	2,611	14,700	2,611
2019-07-11	2,529	2,594	2,528	2,594	14,700	2,594
2019-07-10	2,535	2,552	2,511	2,534	19,400	2,534
2019-07-09	2,590	2,600	2,548	2,563	12,300	2,563
2019-07-08	2,633	2,646	2,608	2,613	12,100	2,613
2019-07-05	2,573	2,617	2,573	2,616	10,600	2,616
2019-07-04	2,577	2,602	2,556	2,573	9,100	2,573
2019-07-03	2,568	2,576	2,533	2,571	10,700	2,571
2019-07-02	2,563	2,586	2,513	2,569	33,300	2,569
2019-07-01	2,453	2,514	2,440	2,513	25,300	2,513
2019-06-28	2,464	2,468	2,406	2,409	30,200	2,409
2019-06-27	2,426	2,502	2,426	2,502	11,000	2,502
2019-06-26	2,444	2,444	2,409	2,426	15,400	2,426
2019-06-25	2,503	2,508	2,449	2,460	11,400	2,460
2019-06-24	2,514	2,515	2,478	2,503	11,100	2,503
2019-06-21	2,513	2,534	2,472	2,488	71,200	2,488
2019-06-20	2,561	2,562	2,485	2,494	17,300	2,494
2019-06-19	2,567	2,591	2,550	2,561	18,300	2,561
2019-06-18	2,653	2,653	2,550	2,559	16,800	2,559
2019-06-17	2,692	2,692	2,632	2,653	15,500	2,653
2019-06-14	2,680	2,692	2,661	2,680	28,200	2,680
2019-06-13	2,658	2,684	2,637	2,679	25,100	2,679
2019-06-12	2,685	2,685	2,649	2,668	19,800	2,668
2019-06-11	2,566	2,659	2,566	2,658	28,000	2,658
2019-06-10	2,564	2,574	2,532	2,566	10,600	2,566
2019-06-07	2,576	2,576	2,538	2,551	8,400	2,551
2019-06-06	2,590	2,596	2,560	2,575	9,000	2,575
2019-06-05	2,576	2,625	2,573	2,608	13,500	2,608
2019-06-04	2,554	2,567	2,529	2,564	10,100	2,564
2019-06-03	2,557	2,589	2,544	2,564	9,500	2,564
2019-05-31	2,593	2,596	2,569	2,589	13,500	2,589
2019-05-30	2,564	2,604	2,551	2,594	11,600	2,594
2019-05-29	2,578	2,594	2,528	2,587	11,900	2,587
2019-05-28	2,575	2,595	2,528	2,589	18,900	2,589
2019-05-27	2,550	2,570	2,550	2,567	4,100	2,567
2019-05-24	2,509	2,556	2,485	2,553	10,600	2,553
2019-05-23	2,538	2,538	2,502	2,512	7,800	2,512
2019-05-22	2,573	2,574	2,523	2,528	5,800	2,528
2019-05-21	2,537	2,564	2,526	2,555	6,400	2,555
2019-05-20	2,565	2,570	2,533	2,564	8,100	2,564
2019-05-17	2,553	2,560	2,522	2,543	12,100	2,543
2019-05-16	2,535	2,545	2,492	2,544	14,600	2,544
2019-05-15	2,475	2,524	2,475	2,514	12,800	2,514
2019-05-14	2,429	2,470	2,399	2,470	13,800	2,470
2019-05-13	2,516	2,540	2,492	2,495	10,600	2,495
2019-05-10	2,581	2,581	2,510	2,516	20,600	2,516
2019-05-09	2,573	2,573	2,531	2,538	19,300	2,538
2019-05-08	2,637	2,637	2,575	2,596	18,200	2,596
2019-05-07	2,667	2,667	2,629	2,646	13,900	2,646
2019-04-26	2,673	2,700	2,633	2,673	7,600	2,673
2019-04-25	2,671	2,700	2,642	2,698	7,600	2,698
2019-04-24	2,687	2,693	2,665	2,673	9,700	2,673
2019-04-23	2,678	2,737	2,678	2,687	10,800	2,687
2019-04-22	2,691	2,693	2,668	2,693	7,300	2,693
2019-04-19	2,718	2,719	2,691	2,691	3,700	2,691
2019-04-18	2,777	2,777	2,675	2,705	11,300	2,705
2019-04-17	2,758	2,775	2,735	2,749	8,300	2,749
2019-04-16	2,775	2,775	2,728	2,745	8,200	2,745
2019-04-15	2,689	2,777	2,689	2,766	15,500	2,766
2019-04-12	2,712	2,712	2,671	2,675	5,800	2,675
2019-04-11	2,701	2,701	2,671	2,697	6,200	2,697
2019-04-10	2,727	2,735	2,697	2,721	7,800	2,721
2019-04-09	2,791	2,791	2,757	2,777	8,500	2,777
2019-04-08	2,815	2,815	2,780	2,791	3,700	2,791
2019-04-05	2,815	2,826	2,792	2,815	7,800	2,815
2019-04-04	2,793	2,835	2,793	2,815	9,700	2,815
2019-04-03	2,793	2,838	2,791	2,825	13,700	2,825
2019-04-02	2,868	2,868	2,793	2,793	23,000	2,793
2019-04-01	2,792	2,835	2,740	2,830	23,200	2,830
2019-03-29	2,786	2,791	2,730	2,769	18,900	2,769
2019-03-28	2,771	2,821	2,714	2,772	21,100	2,772
2019-03-27	2,798	2,833	2,743	2,812	28,800	2,812
2019-03-26	2,759	2,844	2,746	2,844	35,700	2,844
2019-03-25	2,766	2,766	2,691	2,706	15,100	2,706
2019-03-22	2,756	2,790	2,730	2,790	12,500	2,790
2019-03-20	2,748	2,763	2,718	2,756	12,500	2,756
2019-03-19	2,787	2,793	2,755	2,757	14,300	2,757
2019-03-18	2,799	2,799	2,758	2,791	19,100	2,791
2019-03-15	2,746	2,788	2,746	2,747	22,600	2,747
2019-03-14	2,716	2,754	2,701	2,746	13,500	2,746
2019-03-13	2,717	2,717	2,657	2,678	7,300	2,678
2019-03-12	2,684	2,757	2,680	2,723	20,700	2,723
2019-03-11	2,670	2,670	2,636	2,639	9,200	2,639
2019-03-08	2,748	2,752	2,670	2,673	41,400	2,673
2019-03-07	2,733	2,776	2,715	2,754	16,900	2,754
2019-03-06	2,739	2,790	2,734	2,764	12,100	2,764
2019-03-05	2,790	2,804	2,751	2,757	13,100	2,757
2019-03-04	2,809	2,847	2,758	2,830	18,500	2,830
2019-03-01	2,757	2,814	2,736	2,761	13,100	2,761
2019-02-28	2,737	2,794	2,688	2,737	15,400	2,737
2019-02-27	2,731	2,743	2,700	2,731	12,100	2,731
2019-02-26	2,696	2,722	2,670	2,711	11,900	2,711
2019-02-25	2,633	2,721	2,633	2,711	16,300	2,711
2019-02-22	2,677	2,686	2,621	2,683	7,500	2,683
2019-02-21	2,697	2,700	2,658	2,681	14,300	2,681
2019-02-20	2,633	2,702	2,633	2,697	14,400	2,697
2019-02-19	2,679	2,679	2,616	2,632	11,800	2,632
2019-02-18	2,635	2,678	2,635	2,659	12,800	2,659
2019-02-15	2,592	2,623	2,532	2,576	17,800	2,576
2019-02-14	2,571	2,608	2,566	2,592	8,500	2,592
2019-02-13	2,607	2,610	2,556	2,566	15,900	2,566
2019-02-12	2,568	2,625	2,568	2,607	19,400	2,607
2019-02-08	2,627	2,628	2,536	2,566	28,800	2,566
2019-02-07	2,687	2,687	2,630	2,640	10,500	2,640
2019-02-06	2,761	2,761	2,677	2,687	8,000	2,687
2019-02-05	2,750	2,774	2,720	2,727	15,600	2,727
2019-02-04	2,747	2,812	2,745	2,762	22,200	2,762
2019-02-01	2,724	2,762	2,694	2,713	21,700	2,713
2019-01-31	2,684	2,765	2,684	2,737	27,100	2,737
2019-01-30	2,705	2,723	2,626	2,634	26,200	2,634
2019-01-29	2,698	2,734	2,676	2,705	13,600	2,705
2019-01-28	2,786	2,797	2,726	2,732	9,000	2,732
2019-01-25	2,810	2,859	2,779	2,779	19,000	2,779
2019-01-24	2,819	2,863	2,813	2,836	9,600	2,836
2019-01-23	2,805	2,856	2,805	2,839	7,100	2,839
2019-01-22	2,863	2,863	2,805	2,839	9,000	2,839
2019-01-21	2,922	2,922	2,822	2,840	14,800	2,840
2019-01-18	2,895	2,925	2,856	2,857	14,000	2,857
2019-01-17	2,853	2,903	2,837	2,884	13,100	2,884
2019-01-16	2,944	2,944	2,832	2,844	8,800	2,844
2019-01-15	2,898	2,952	2,864	2,944	14,200	2,944
2019-01-11	2,928	2,955	2,896	2,898	8,700	2,898
2019-01-10	2,898	2,945	2,893	2,914	9,700	2,914
2019-01-09	2,959	2,959	2,862	2,941	13,000	2,941
2019-01-08	2,928	2,954	2,901	2,919	14,700	2,919
2019-01-07	3,010	3,050	2,905	2,926	16,000	2,926
2019-01-04	2,860	2,890	2,794	2,885	15,500	2,885

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8393 (株)宮崎銀行 の時系列データ [2019年度]

8393 (株)宮崎銀行の時系列データ [2019年度]