8393 (株)宮崎銀行の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	632	632	632	632	5,980	4,638.67
1987-12-26	672	672	652	652	3,986	4,785.46
1987-12-25	692	692	692	692	4,983	5,079.05
1987-12-24	682	712	682	712	22,922	5,225.84
1987-12-23	662	682	662	682	11,959	5,005.65
1987-12-22	671	671	671	671	1,993	4,924.92
1987-12-21	682	687	681	681	9,966	4,998.31
1987-12-18	692	692	687	687	8,969	5,042.35
1987-12-17	692	692	692	692	1,993	5,079.05
1987-12-16	712	712	692	692	25,911	5,079.05
1987-12-15	702	712	702	712	2,990	5,225.84
1987-12-14	702	702	702	702	16,942	5,152.44
1987-12-11	673	692	672	692	2,990	5,079.05
1987-12-10	692	692	672	672	25,911	4,932.25
1987-12-09	692	692	692	692	2,990	5,079.05
1987-12-08	692	692	692	692	997	5,079.05
1987-12-07	712	712	692	692	17,939	5,079.05
1987-12-04	722	722	722	722	27,905	5,299.24
1987-12-03	722	722	722	722	21,925	5,299.24
1987-12-02	722	722	712	712	16,942	5,225.84
1987-12-01	712	722	712	722	8,969	5,299.24
1987-11-30	722	732	722	722	17,939	5,299.24
1987-11-26	702	732	702	732	35,877	5,372.63
1987-11-25	682	682	682	682	5,980	5,005.65
1987-11-24	722	722	722	722	3,986	5,299.24
1987-11-20	702	702	702	702	2,990	5,152.44
1987-11-19	712	722	712	722	1,993	5,299.24
1987-11-18	712	712	712	712	1,993	5,225.84
1987-11-16	682	702	682	702	3,986	5,152.44
1987-11-13	702	702	692	692	4,983	5,079.05
1987-11-12	712	712	712	712	6,976	5,225.84
1987-11-11	702	702	702	702	6,976	5,152.44
1987-11-09	712	712	702	712	4,983	5,225.84
1987-11-07	712	712	702	702	10,963	5,152.44
1987-11-05	753	753	753	753	6,976	5,526.77
1987-11-04	753	773	753	763	21,925	5,600.16
1987-10-30	672	672	662	662	13,952	4,858.86
1987-10-29	662	682	662	662	18,935	4,858.86
1987-10-28	692	697	682	682	25,911	5,005.65
1987-10-27	682	682	682	682	19,932	5,005.65
1987-10-26	702	702	682	682	15,945	5,005.65
1987-10-24	687	702	687	702	5,980	5,152.44
1987-10-23	720	720	682	687	25,911	5,042.35
1987-10-22	713	723	712	719	29,898	5,277.22
1987-10-21	732	732	702	702	18,935	5,152.44
1987-10-20	732	734	732	732	26,908	5,372.63
1987-10-19	763	769	763	764	11,959	5,607.50
1987-10-16	769	769	763	763	34,881	5,600.16
1987-10-15	788	788	768	768	9,966	5,636.86
1987-10-14	789	789	789	789	1,993	5,791
1987-10-13	802	803	800	802	19,932	5,886.41
1987-10-12	803	803	802	803	5,980	5,893.75
1987-10-09	823	823	803	803	12,956	5,893.75
1987-10-08	823	823	823	823	2,990	6,040.54
1987-10-07	828	828	823	823	11,959	6,040.54
1987-10-06	833	833	833	833	4,983	6,113.94
1987-10-05	834	835	833	833	25,911	6,113.94
1987-10-03	843	843	833	833	3,986	6,113.94
1987-10-02	833	843	833	843	37,870	6,187.34
1987-10-01	834	834	833	833	7,973	6,113.94
1987-09-30	848	848	833	833	3,986	6,113.94
1987-09-29	853	853	848	848	8,969	6,224.04
1987-09-28	833	873	833	853	18,935	6,260.73
1987-09-26	828	833	828	833	8,969	6,113.94
1987-09-25	833	833	831	833	7,973	6,113.94
1987-09-24	833	833	833	833	6,976	6,113.94
1987-09-22	853	853	848	848	1,993	6,224.04
1987-09-21	858	858	853	858	52,819	6,297.43
1987-09-18	853	858	853	858	20,928	6,297.43
1987-09-17	853	853	853	853	4,983	6,260.73
1987-09-14	892	892	892	892	997	6,546.98
1987-09-11	914	933	892	892	25,911	6,546.98
1987-09-10	903	903	903	903	3,986	6,627.72
1987-09-09	862	885	862	885	40,860	6,495.60
1987-09-08	862	863	862	862	6,976	6,326.79
1987-09-07	903	903	888	888	14,949	6,517.62
1987-09-05	903	913	903	903	24,915	6,627.72
1987-09-04	913	923	913	923	4,983	6,774.51
1987-09-03	943	943	933	933	7,973	6,847.91
1987-09-02	953	953	942	942	14,949	6,913.96
1987-09-01	953	953	953	953	21,925	6,994.70
1987-08-31	963	963	962	962	14,949	7,060.76
1987-08-29	967	967	967	967	5,980	7,097.46
1987-08-28	997	1,003	996	997	27,905	7,317.65
1987-08-27	998	1,003	997	997	77,734	7,317.65
1987-08-26	998	1,003	998	1,003	12,956	7,361.68
1987-08-25	1,003	1,003	998	998	14,949	7,324.99
1987-08-24	1,002	1,002	998	998	42,853	7,324.99
1987-08-22	1,002	1,002	998	998	36,874	7,324.99
1987-08-21	1,002	1,002	998	998	30,894	7,324.99
1987-08-20	1,003	1,003	1,002	1,002	29,898	7,354.34
1987-08-19	1,003	1,003	998	1,003	42,853	7,361.68
1987-08-18	1,003	1,013	999	1,003	29,898	7,361.68
1987-08-17	1,002	1,003	1,002	1,003	14,949	7,361.68
1987-08-14	1,002	1,023	1,002	1,023	18,935	7,508.48
1987-08-13	1,023	1,023	1,003	1,013	12,956	7,435.08
1987-08-12	1,003	1,023	1,002	1,003	20,928	7,361.68
1987-08-11	1,002	1,013	998	1,013	34,881	7,435.08
1987-08-10	999	1,003	998	1,003	16,942	7,361.68
1987-08-07	998	1,003	998	998	28,901	7,324.99
1987-08-06	998	998	998	998	57,802	7,324.99
1987-08-05	998	998	998	998	4,983	7,324.99
1987-08-04	999	999	998	998	43,850	7,324.99
1987-08-03	998	1,003	998	1,003	23,918	7,361.68
1987-08-01	1,002	1,002	998	998	7,973	7,324.99
1987-07-31	1,002	1,013	1,002	1,013	33,884	7,435.08
1987-07-30	1,003	1,003	1,002	1,002	27,905	7,354.34
1987-07-29	1,003	1,013	1,003	1,003	28,901	7,361.68
1987-07-27	1,003	1,023	1,003	1,003	2,990	7,361.68
1987-07-25	1,044	1,054	1,013	1,013	15,945	7,435.08
1987-07-24	998	1,034	998	1,034	115,605	7,589.21
1987-07-23	1,013	1,013	998	998	45,843	7,324.99
1987-07-22	1,003	1,013	1,003	1,013	20,928	7,435.08
1987-07-21	992	1,034	992	1,034	142,513	7,589.21
1987-07-20	1,013	1,013	992	992	21,925	7,280.95
1987-07-17	1,044	1,044	1,003	1,013	17,939	7,435.08
1987-07-16	1,064	1,104	1,044	1,044	40,860	7,662.61
1987-07-15	1,084	1,094	1,074	1,094	161,448	8,029.59
1987-07-14	1,104	1,104	1,074	1,084	107,632	7,956.20
1987-07-13	1,013	1,094	1,013	1,094	31,891	8,029.59
1987-07-10	1,003	1,023	1,003	1,013	14,949	7,435.08
1987-07-09	1,023	1,034	1,003	1,003	76,738	7,361.68
1987-07-08	1,034	1,034	1,013	1,013	14,949	7,435.08
1987-07-07	1,023	1,034	1,023	1,023	12,956	7,508.48
1987-07-06	1,064	1,064	1,023	1,023	26,908	7,508.48
1987-07-04	1,084	1,084	1,034	1,074	25,911	7,882.80
1987-07-03	1,114	1,124	1,084	1,084	25,911	7,956.20
1987-07-02	1,044	1,144	1,034	1,124	196,329	8,249.78
1987-07-01	1,044	1,044	1,003	1,034	31,891	7,589.21
1987-06-30	1,064	1,064	1,003	1,023	35,877	7,508.48
1987-06-29	1,094	1,104	1,054	1,054	16,942	7,736.01
1987-06-27	1,044	1,114	1,034	1,104	40,860	8,102.99
1987-06-26	1,104	1,134	1,054	1,054	29,898	7,736.01
1987-06-25	1,104	1,114	1,074	1,104	28,901	8,102.99
1987-06-24	1,104	1,134	1,104	1,134	42,853	8,323.18
1987-06-23	1,084	1,154	1,084	1,154	114,608	8,469.97
1987-06-22	1,144	1,154	1,084	1,084	27,905	7,956.20
1987-06-19	1,164	1,174	1,144	1,154	66,772	8,469.97
1987-06-18	1,174	1,184	1,154	1,184	213,271	8,690.16
1987-06-17	1,154	1,184	1,144	1,174	381,695	8,616.77
1987-06-16	1,124	1,144	1,114	1,144	233,202	8,396.58
1987-06-15	1,134	1,144	1,094	1,104	43,850	8,102.99
1987-06-12	1,114	1,144	1,094	1,144	67,768	8,396.58
1987-06-11	1,104	1,154	1,104	1,104	196,329	8,102.99
1987-06-10	1,124	1,134	1,094	1,104	74,744	8,102.99
1987-06-09	1,144	1,144	1,084	1,104	53,816	8,102.99
1987-06-08	1,044	1,154	1,044	1,154	88,697	8,469.97
1987-06-06	1,104	1,104	1,044	1,044	55,809	7,662.61
1987-06-05	1,144	1,154	1,104	1,114	163,441	8,176.39
1987-06-04	1,194	1,194	1,114	1,134	118,594	8,323.18
1987-06-03	1,174	1,184	1,144	1,184	489,327	8,690.16
1987-06-02	1,154	1,174	1,114	1,154	627,853	8,469.97
1987-06-01	1,054	1,164	1,054	1,164	286,022	8,543.37
1987-05-30	1,054	1,074	1,044	1,054	155,468	7,736.01
1987-05-29	974	1,054	974	1,054	153,475	7,736.01
1987-05-28	973	993	968	973	25,911	7,141.49
1987-05-27	1,003	1,003	974	974	43,850	7,148.83
1987-05-26	1,023	1,023	1,013	1,013	82,717	7,435.08
1987-05-25	973	1,034	973	1,023	209,284	7,508.48
1987-05-23	973	983	973	974	50,826	7,148.83
1987-05-22	983	993	973	973	28,901	7,141.49
1987-05-21	973	974	963	973	36,874	7,141.49
1987-05-20	1,023	1,074	1,003	1,003	146,499	7,361.68
1987-05-19	943	1,023	943	1,023	192,342	7,508.48
1987-05-18	913	923	893	923	162,444	6,774.51
1987-05-15	903	913	903	913	34,881	6,701.11
1987-05-14	923	924	903	913	60,792	6,701.11
1987-05-13	953	953	913	923	38,867	6,774.51
1987-05-12	974	974	953	954	42,853	7,002.04
1987-05-11	1,013	1,023	968	968	115,605	7,104.80
1987-05-08	973	974	968	974	46,840	7,148.83
1987-05-07	1,002	1,002	968	968	34,881	7,104.80
1987-05-06	1,034	1,064	974	985	72,751	7,229.57
1987-05-02	988	1,074	988	1,023	102,649	7,508.48
1987-05-01	982	988	953	988	85,707	7,251.59
1987-04-30	983	1,002	983	983	55,809	7,214.89
1987-04-28	1,013	1,013	993	993	52,819	7,288.29
1987-04-27	1,013	1,013	1,003	1,013	60,792	7,435.08
1987-04-25	1,094	1,104	1,084	1,084	87,700	7,956.20
1987-04-24	1,064	1,094	1,003	1,094	106,635	8,029.59
1987-04-23	1,054	1,064	1,003	1,044	132,547	7,662.61
1987-04-22	1,114	1,114	1,054	1,054	73,748	7,736.01
1987-04-21	1,074	1,104	1,064	1,094	145,502	8,029.59
1987-04-20	1,104	1,144	1,094	1,094	147,496	8,029.59
1987-04-17	1,084	1,154	1,084	1,084	255,127	7,956.20
1987-04-16	1,204	1,204	1,084	1,084	311,933	7,956.20
1987-04-15	1,144	1,214	1,074	1,204	978,653	8,836.96
1987-04-14	1,074	1,154	1,044	1,144	858,066	8,396.58
1987-04-13	983	1,064	983	1,013	847,103	7,435.08
1987-04-10	893	963	892	963	565,068	7,068.10
1987-04-09	873	897	863	893	447,470	6,554.32
1987-04-08	753	863	753	863	444,480	6,334.13
1987-04-07	803	803	763	763	34,881	5,600.16
1987-04-06	802	804	782	803	158,458	5,893.75
1987-04-04	813	813	801	803	43,850	5,893.75
1987-04-03	808	813	803	813	49,830	5,967.15
1987-04-02	843	843	823	833	111,618	6,113.94
1987-04-01	818	853	813	843	410,596	6,187.34
1987-03-31	823	864	813	818	790,297	6,003.85
1987-03-30	783	833	773	833	595,962	6,113.94
1987-03-28	712	763	702	763	287,018	5,600.16
1987-03-27	630	702	630	702	315,920	5,152.44
1987-03-26	652	667	613	642	124,574	4,712.06
1987-03-25	637	662	637	652	92,683	4,785.46
1987-03-24	621	632	621	632	20,928	4,638.67
1987-03-20	642	642	641	641	16,942	4,704.73
1987-03-19	644	645	642	642	15,945	4,712.06
1987-03-18	652	672	642	642	80,724	4,712.06
1987-03-17	662	662	651	657	71,755	4,822.16
1987-03-16	651	682	642	672	302,964	4,932.25
1987-03-13	607	642	607	642	15,945	4,712.06
1987-03-12	632	632	622	627	22,922	4,601.97
1987-03-11	646	647	632	632	27,905	4,638.67
1987-03-10	651	651	637	651	28,901	4,778.12
1987-03-09	647	652	647	652	28,901	4,785.46
1987-03-07	647	657	646	647	63,782	4,748.76
1987-03-06	662	662	651	657	219,250	4,822.16
1987-03-05	597	662	592	662	248,151	4,858.86
1987-03-04	552	597	548	597	66,772	4,381.78
1987-03-03	558	562	552	552	30,894	4,051.50
1987-03-02	592	592	587	587	13,952	4,308.38
1987-02-28	592	597	592	597	66,772	4,381.78
1987-02-27	591	602	587	587	100,656	4,308.38
1987-02-26	561	592	561	577	95,673	4,234.99
1987-02-25	533	533	533	533	11,959	3,912.04
1987-02-24	537	537	535	535	16,942	3,926.72
1987-02-23	541	541	541	541	11,959	3,970.76
1987-02-20	543	543	542	543	3,986	3,985.44
1987-02-19	545	545	543	545	5,980	4,000.12
1987-02-18	548	549	545	545	32,888	4,000.12
1987-02-17	547	549	547	549	2,990	4,029.48
1987-02-16	549	549	549	549	11,959	4,029.48
1987-02-13	550	550	550	550	2,990	4,036.82
1987-02-12	552	554	551	551	33,884	4,044.16
1987-02-10	552	552	552	552	9,966	4,051.50
1987-02-09	552	552	551	551	19,932	4,044.16
1987-02-07	552	552	552	552	1,993	4,051.50
1987-02-06	562	562	547	557	20,928	4,088.19
1987-02-05	562	562	555	555	11,959	4,073.51
1987-02-04	567	568	562	562	61,789	4,124.89
1987-02-03	582	582	573	573	38,867	4,205.63
1987-02-02	562	582	562	582	61,789	4,271.69
1987-01-31	557	562	552	556	24,915	4,080.85
1987-01-30	562	562	552	562	47,836	4,124.89
1987-01-29	567	571	562	562	54,813	4,124.89
1987-01-28	537	571	537	552	244,165	4,051.50
1987-01-27	542	542	533	537	27,905	3,941.40
1987-01-26	542	542	537	537	7,973	3,941.40
1987-01-24	542	542	540	542	23,918	3,978.10
1987-01-23	532	542	522	542	50,826	3,978.10
1987-01-22	507	532	507	522	69,761	3,831.31
1987-01-21	502	512	502	507	33,884	3,721.21
1987-01-20	503	507	502	502	23,918	3,684.51
1987-01-19	477	502	477	502	19,932	3,684.51
1987-01-16	472	472	472	472	3,986	3,464.32
1987-01-14	472	472	472	472	2,990	3,464.32
1987-01-13	477	477	464	464	7,973	3,405.60
1987-01-12	482	482	473	473	16,942	3,471.66
1987-01-09	491	491	482	482	19,932	3,537.72
1987-01-08	492	492	492	492	3,986	3,611.12
1987-01-07	497	497	492	492	17,939	3,611.12
1987-01-06	486	497	486	497	20,928	3,647.81

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 [1987年度]

8393 (株)宮崎銀行の時系列データ [1987年度]