1. HOME >
  2. 株価時系列 >
  3. 8393 >
  4. 1988年

8393 (株)宮崎銀行 の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-2881483181482313,9526,040.54
1988-12-2781383881383345,8436,113.94
1988-12-2679481379380837,8705,930.45
1988-12-247947947937932,9905,820.35
1988-12-237727747727742,9905,680.90
1988-12-2277377377377315,9455,673.56
1988-12-217737737737735,9805,673.56
1988-12-1980280280280223,9185,886.41
1988-12-1678180278180236,8745,886.41
1988-12-1576678376678130,8945,732.28
1988-12-147637657637649,9665,607.50
1988-12-127647647637632,9905,600.16
1988-12-0976376376376313,9525,600.16
1988-12-087567737567732,9905,673.56
1988-12-077537537537535,9805,526.77
1988-12-067737737737737,9735,673.56
1988-12-057737737737732,9905,673.56
1988-12-037457457457451,9935,468.05
1988-12-0274477274377213,9525,666.22
1988-12-017437467437438,9695,453.37
1988-11-307447447437437,9735,453.37
1988-11-297437437437439975,453.37
1988-11-287407437407432,9905,453.37
1988-11-257837837817816,9765,732.28
1988-11-247927927827823,9865,739.62
1988-11-227838037838039,9665,893.75
1988-11-187887907887903,9865,798.34
1988-11-1678879077877812,9565,710.26
1988-11-1576476476476412,9565,607.50
1988-11-1475476475475431,8915,534.11
1988-11-107267277267272,9905,335.94
1988-11-097247247247241,9935,313.92
1988-11-0874877374374321,9255,453.37
1988-11-057537537537539975,526.77
1988-11-047637637557556,9765,541.45
1988-11-0178878878578531,8915,761.64
1988-10-3178378878378819,9325,783.66
1988-10-2978378878378819,9325,783.66
1988-10-2877378876078824,9155,783.66
1988-10-277837837837837,9735,746.96
1988-10-267887887887882,9905,783.66
1988-10-257737887737889,9665,783.66
1988-10-2477378877378821,9255,783.66
1988-10-227737747737746,9765,680.90
1988-10-217747747747741,9935,680.90
1988-10-2077378877377315,9455,673.56
1988-10-1977377377377310,9635,673.56
1988-10-187747837747836,9765,746.96
1988-10-1778378877377315,9455,673.56
1988-10-1478878878378312,9565,746.96
1988-10-137887887887886,9765,783.66
1988-10-127837887837886,9765,783.66
1988-10-1179079077377313,9525,673.56
1988-10-077887897887894,9835,791
1988-10-067837837837837,9735,746.96
1988-10-057737737737735,9805,673.56
1988-10-047837837837839,9665,746.96
1988-10-037837837837839,9665,746.96
1988-10-017957957737734,9835,673.56
1988-09-297737837737836,9765,746.96
1988-09-287737737737739975,673.56
1988-09-268038038038033,9865,893.75
1988-09-248238238238237,9736,040.54
1988-09-227838237838238,9696,040.54
1988-09-2179380377377337,8705,673.56
1988-09-207937947937938,9695,820.35
1988-09-1984284384184312,9566,187.34
1988-09-168438438438439,9666,187.34
1988-09-1483385383385312,9566,260.73
1988-09-1383384483384331,8916,187.34
1988-09-1282383382383310,9636,113.94
1988-09-098188288188284,9836,077.24
1988-09-0881883381881812,9566,003.85
1988-09-078238238188237,9736,040.54
1988-09-068238238238239976,040.54
1988-09-058238238138236,9766,040.54
1988-09-018438438438432,9906,187.34
1988-08-318638638538532,9906,260.73
1988-08-3085286385285324,9156,260.73
1988-08-298638638538536,9766,260.73
1988-08-278638638548543,9866,268.07
1988-08-268638638548549,9666,268.07
1988-08-258638638548636,9766,334.13
1988-08-2487087086386514,9496,348.81
1988-08-2387387387087021,9256,385.51
1988-08-2286387385287345,8436,407.53
1988-08-198338338138132,9905,967.15
1988-08-178438438438432,9906,187.34
1988-08-158438438438439976,187.34
1988-08-128438438438438,9696,187.34
1988-08-1184384384384322,9226,187.34
1988-08-108328518328512,9906,246.05
1988-08-098728738728724,9836,400.19
1988-08-088838838738732,9906,407.53
1988-08-0685385385385311,9596,260.73
1988-08-05827833827833324,8896,113.94
1988-08-048268268268269976,062.56
1988-08-038258258258253,9866,055.22
1988-08-028538538238238,9696,040.54
1988-08-018448448438436,9766,187.34
1988-07-298538548438434,9836,187.34
1988-07-288588588488587,9736,297.43
1988-07-2785885885885814,9496,297.43
1988-07-268538638538636,9766,334.13
1988-07-2585386385386317,9396,334.13
1988-07-238538538538531,9936,260.73
1988-07-228588588538538,9696,260.73
1988-07-2185886885886810,9636,370.83
1988-07-198738738588584,9836,297.43
1988-07-1887388387388314,9496,480.92
1988-07-1588488486387316,9426,407.53
1988-07-1489391389390338,8676,627.72
1988-07-138888938888933,9866,554.32
1988-07-128838888838882,9906,517.62
1988-07-1188888888388338,8676,480.92
1988-07-088888888888889976,517.62
1988-07-0788390388388815,9456,517.62
1988-07-068788838788836,9766,480.92
1988-07-0590390388488456,8066,488.26
1988-07-049039039039039,9666,627.72
1988-07-028848848848849976,488.26
1988-07-0190291388390317,9396,627.72
1988-06-3090390390390315,9456,627.72
1988-06-29893953883953148,4926,994.70
1988-06-2888490088389865,7756,591.02
1988-06-2786488386488337,8706,480.92
1988-06-248838838538538,9696,260.73
1988-06-228838838838839976,480.92
1988-06-2188388387187157,8026,392.85
1988-06-148938938938932,9906,554.32
1988-06-1390390490390334,8816,627.72
1988-06-109429429339335,9806,847.91
1988-06-0990394890394375,7416,921.30
1988-06-0885991385991314,9496,701.11
1988-06-078568568558551,9936,275.41
1988-06-0684384384184321,9256,187.34
1988-06-048628628538537,9736,260.73
1988-06-0386386385386319,9326,334.13
1988-06-028648648638635,9806,334.13
1988-06-018618638618632,9906,334.13
1988-05-318598608588604,9836,312.11
1988-05-3085885885885821,9256,297.43
1988-05-2886586585385822,9226,297.43
1988-05-278688688638658,9696,348.81
1988-05-268738738678678,9696,363.49
1988-05-2587387387287210,9636,400.19
1988-05-248798798738735,9806,407.53
1988-05-2388988987387313,9526,407.53
1988-05-208838838798794,9836,451.57
1988-05-188828838828829,9666,473.58
1988-05-178828838828827,9736,473.58
1988-05-1688388388388314,9496,480.92
1988-05-1392392390390317,9396,627.72
1988-05-129039039039034,9836,627.72
1988-05-1193393388388329,8986,480.92
1988-05-1092994892392531,8916,789.19
1988-05-0994694691991959,7966,745.15
1988-05-079029138989069,9666,649.74
1988-05-0689390289390214,9496,620.38
1988-05-0287087587087318,9356,407.53
1988-04-308738758738759,9666,422.21
1988-04-289039038958959,9666,569
1988-04-2787087886987314,9496,407.53
1988-04-2687387886886832,8886,370.83
1988-04-2588988987387315,9456,407.53
1988-04-238798798798792,9906,451.57
1988-04-2288388387887914,9496,451.57
1988-04-219029028738734,9836,407.53
1988-04-2089391389390311,9596,627.72
1988-04-199029128938939,9666,554.32
1988-04-1893394392292211,9596,767.17
1988-04-1593397393394356,8066,921.30
1988-04-1492392892392715,9456,803.87
1988-04-1390392890392816,9426,811.21
1988-04-118648688648682,9906,370.83
1988-04-0886386385285223,9186,253.39
1988-04-0689390388388319,9326,480.92
1988-04-059039039039038,9696,627.72
1988-04-049039038938937,9736,554.32
1988-04-029139139039037,9736,627.72
1988-04-0190991389390320,9286,627.72
1988-03-3192792790390310,9636,627.72
1988-03-309289289289284,9836,811.21
1988-03-299289289289281,9936,811.21
1988-03-2892193392192419,9326,781.85
1988-03-2695395392392323,9186,774.51
1988-03-259529639529538,9696,994.70
1988-03-241,0021,0039991,00217,9397,354.34
1988-03-239531,0039531,00381,7217,361.68
1988-03-2293395392395315,9456,994.70
1988-03-1894895393893821,9256,884.61
1988-03-1794894894394845,8436,958
1988-03-1694995394894843,8506,958
1988-03-1594397394394320,9286,921.30
1988-03-141,0021,00294394345,8436,921.30
1988-03-119831,003973998156,4657,324.99
1988-03-109531,003953983258,1177,214.89
1988-03-0993894393393632,8886,869.93
1988-03-0894394793393317,9396,847.91
1988-03-0795395393394326,9086,921.30
1988-03-059539539539535,9806,994.70
1988-03-049439439429435,9806,921.30
1988-03-0395395395395315,9456,994.70
1988-03-0293896493896333,8847,068.10
1988-03-0192394392392321,9256,774.51
1988-02-2996496492392326,9086,774.51
1988-02-2790696390396314,9497,068.10
1988-02-2692392390390541,8576,642.40
1988-02-2596396392392317,9396,774.51
1988-02-2494394394394318,9356,921.30
1988-02-2399399398398322,9227,214.89
1988-02-229821,00297399333,8847,288.29
1988-02-1999399397297236,8747,134.15
1988-02-181,0341,04498398380,7247,214.89
1988-02-171,0231,0641,0031,013285,0257,435.08
1988-02-16893983893983232,2067,214.89
1988-02-1587388987388327,9056,480.92
1988-02-1286586886486418,9356,341.47
1988-02-1086587386386335,8776,334.13
1988-02-0985486885385862,7856,297.43
1988-02-0885385485385336,8746,260.73
1988-02-0685385384385314,9496,260.73
1988-02-0584385384385326,9086,260.73
1988-02-0485385383385328,9016,260.73
1988-02-0386886885385332,8886,260.73
1988-02-0285385485385315,9456,260.73
1988-02-0187387385385325,9116,260.73
1988-01-3086487385886825,9116,370.83
1988-01-2985387385386361,7896,334.13
1988-01-2885386384384352,8196,187.34
1988-01-2786386382385345,8436,260.73
1988-01-2685385385385325,9116,260.73
1988-01-2585887384385331,8916,260.73
1988-01-238938938888888,9696,517.62
1988-01-2287390383289898,6636,591.02
1988-01-2188389887387372,7516,407.53
1988-01-2079385379385367,7686,260.73
1988-01-1985285379379332,8885,820.35
1988-01-18923933853853109,6256,260.73
1988-01-14933933903903210,2816,627.72
1988-01-13803853803853185,3666,260.73
1988-01-1268275368275324,9155,526.77
1988-01-1164765763265216,9424,785.46
1988-01-086476476476472,9904,748.76
1988-01-0765365363263212,9564,638.67
1988-01-056226326226323,9864,638.67
1988-01-046326326326323,9864,638.67

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