8393 (株)宮崎銀行 の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 481 | 481 | 481 | 481 | 6,976 | 3,530.38 |
| 1986-12-24 | 472 | 472 | 472 | 472 | 997 | 3,464.32 |
| 1986-12-23 | 468 | 482 | 468 | 482 | 14,949 | 3,537.72 |
| 1986-12-22 | 470 | 470 | 467 | 467 | 5,980 | 3,427.62 |
| 1986-12-17 | 472 | 472 | 472 | 472 | 4,983 | 3,464.32 |
| 1986-12-16 | 470 | 470 | 470 | 470 | 6,976 | 3,449.64 |
| 1986-12-12 | 472 | 472 | 470 | 470 | 6,976 | 3,449.64 |
| 1986-12-11 | 481 | 481 | 470 | 470 | 2,990 | 3,449.64 |
| 1986-12-10 | 477 | 482 | 477 | 482 | 37,870 | 3,537.72 |
| 1986-12-06 | 470 | 470 | 470 | 470 | 9,966 | 3,449.64 |
| 1986-12-04 | 492 | 492 | 482 | 482 | 52,819 | 3,537.72 |
| 1986-12-03 | 492 | 492 | 482 | 482 | 4,983 | 3,537.72 |
| 1986-12-02 | 492 | 492 | 492 | 492 | 2,990 | 3,611.12 |
| 1986-12-01 | 482 | 482 | 482 | 482 | 2,990 | 3,537.72 |
| 1986-11-27 | 482 | 482 | 482 | 482 | 4,983 | 3,537.72 |
| 1986-11-26 | 482 | 482 | 482 | 482 | 30,894 | 3,537.72 |
| 1986-11-25 | 482 | 482 | 482 | 482 | 997 | 3,537.72 |
| 1986-11-22 | 492 | 492 | 492 | 492 | 4,983 | 3,611.12 |
| 1986-11-21 | 491 | 491 | 491 | 491 | 3,986 | 3,603.78 |
| 1986-11-20 | 492 | 492 | 492 | 492 | 11,959 | 3,611.12 |
| 1986-11-19 | 491 | 492 | 491 | 492 | 4,983 | 3,611.12 |
| 1986-11-17 | 492 | 492 | 492 | 492 | 997 | 3,611.12 |
| 1986-11-13 | 482 | 482 | 467 | 467 | 24,915 | 3,427.62 |
| 1986-11-12 | 467 | 482 | 467 | 482 | 5,980 | 3,537.72 |
| 1986-11-10 | 467 | 467 | 467 | 467 | 1,993 | 3,427.62 |
| 1986-11-07 | 472 | 472 | 472 | 472 | 1,993 | 3,464.32 |
| 1986-11-06 | 472 | 472 | 472 | 472 | 12,956 | 3,464.32 |
| 1986-11-04 | 462 | 462 | 462 | 462 | 997 | 3,390.93 |
| 1986-11-01 | 477 | 477 | 477 | 477 | 997 | 3,501.02 |
| 1986-10-31 | 482 | 482 | 482 | 482 | 1,993 | 3,537.72 |
| 1986-10-30 | 482 | 482 | 472 | 472 | 3,986 | 3,464.32 |
| 1986-10-29 | 482 | 482 | 472 | 482 | 8,969 | 3,537.72 |
| 1986-10-28 | 482 | 482 | 482 | 482 | 5,980 | 3,537.72 |
| 1986-10-27 | 462 | 462 | 453 | 462 | 19,932 | 3,390.93 |
| 1986-10-16 | 512 | 512 | 512 | 512 | 4,983 | 3,757.91 |
| 1986-10-14 | 515 | 515 | 515 | 515 | 997 | 3,779.93 |
| 1986-10-13 | 517 | 522 | 517 | 517 | 24,915 | 3,794.61 |
| 1986-10-09 | 517 | 517 | 517 | 517 | 997 | 3,794.61 |
| 1986-10-08 | 522 | 522 | 522 | 522 | 21,925 | 3,831.31 |
| 1986-10-07 | 522 | 527 | 522 | 527 | 1,993 | 3,868 |
| 1986-10-06 | 512 | 522 | 512 | 522 | 21,925 | 3,831.31 |
| 1986-10-04 | 531 | 532 | 529 | 532 | 26,908 | 3,904.70 |
| 1986-10-03 | 532 | 532 | 530 | 532 | 57,802 | 3,904.70 |
| 1986-10-02 | 533 | 533 | 532 | 532 | 61,789 | 3,904.70 |
| 1986-10-01 | 532 | 534 | 522 | 532 | 353,790 | 3,904.70 |
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
