1. HOME >
  2. 株価時系列 >
  3. 8393 >
  4. 1989年

8393 (株)宮崎銀行 の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-291,3041,3951,2941,395104,64210,238.80
1989-12-281,2941,2941,2741,29425,9119,497.53
1989-12-271,3041,3041,2841,2948,9699,497.53
1989-12-261,3351,3351,2541,30424,9159,570.92
1989-12-251,2941,3141,2641,31445,8439,644.32
1989-12-221,2941,2941,2741,2849,9669,424.13
1989-12-211,3141,3351,2641,29419,9329,497.53
1989-12-201,3141,3651,2841,35572,7519,945.25
1989-12-191,3551,3551,3041,33544,8479,798.45
1989-12-181,3951,4051,3551,35579,7279,945.25
1989-12-151,3141,4051,3141,395207,29110,238.80
1989-12-141,3551,3551,3141,335177,3939,798.45
1989-12-131,3351,3551,3141,355286,0229,945.25
1989-12-121,2941,3351,2841,335218,2549,798.45
1989-12-111,2841,3041,2741,294218,2549,497.53
1989-12-081,2741,2741,2541,274148,4929,350.73
1989-12-071,2041,2741,2041,274320,9039,350.73
1989-12-061,1941,2041,1941,194125,5718,763.56
1989-12-051,1841,1941,1741,18456,8068,690.16
1989-12-041,1841,1841,1741,17430,8948,616.77
1989-12-011,1841,1841,1641,17437,8708,616.77
1989-11-301,1841,2041,1641,164161,4488,543.37
1989-11-291,1941,2041,1641,174130,5548,616.77
1989-11-281,1941,2041,1741,194376,7128,763.56
1989-11-271,1441,1841,1441,174408,6038,616.77
1989-11-241,0231,0641,0231,064155,4687,809.40
1989-11-221,0341,0341,0341,0341,9937,589.21
1989-11-211,0341,0441,0341,03415,9457,589.21
1989-11-201,0231,0441,0231,04420,9287,662.61
1989-11-171,0341,0341,0031,00316,9427,361.68
1989-11-161,0341,0441,0031,04413,9527,662.61
1989-11-151,0441,0441,0341,04418,9357,662.61
1989-11-141,0341,0541,0341,0448,9697,662.61
1989-11-131,0131,0541,0131,05439,8647,736.01
1989-11-101,0031,0341,0031,03418,9357,589.21
1989-11-091,0031,0031,0031,0039,9667,361.68
1989-11-081,0031,0031,0031,0034,9837,361.68
1989-11-071,0031,0031,0031,0036,9767,361.68
1989-11-061,0341,0341,0031,00322,9227,361.68
1989-11-021,0231,0231,0131,02313,9527,508.48
1989-11-011,0231,0231,0031,02327,9057,508.48
1989-10-311,0341,0541,0231,02322,9227,508.48
1989-10-301,0231,0541,0231,02332,8887,508.48
1989-10-271,0441,0441,0231,02315,9457,508.48
1989-10-261,0541,0541,0341,04439,8647,662.61
1989-10-251,0231,0541,0231,05459,7967,736.01
1989-10-241,0341,0341,0231,02314,9497,508.48
1989-10-231,0231,0441,0131,04437,8707,662.61
1989-10-201,0131,0131,0131,0138,9697,435.08
1989-10-191,0231,0341,0131,02314,9497,508.48
1989-10-181,0341,0441,0231,02317,9397,508.48
1989-10-171,0131,0441,0031,04428,9017,662.61
1989-10-161,0031,0341,0031,00329,8987,361.68
1989-10-131,0441,0541,0231,02340,8607,508.48
1989-10-121,0441,0541,0031,05433,8847,736.01
1989-10-111,0841,0841,0541,05414,9497,736.01
1989-10-091,0441,0941,0441,09441,8578,029.59
1989-10-061,0941,0941,0341,04461,7897,662.61
1989-10-051,1041,1041,0841,104213,2718,102.99
1989-10-041,1041,1041,0031,003202,3087,361.68
1989-10-031,0841,1141,0841,084181,3807,956.20
1989-10-021,0231,0641,0131,064130,5547,809.40
1989-09-291,0031,0139981,01366,7727,435.08
1989-09-289981,0039881,00330,8947,361.68
1989-09-279831,00198399839,8647,324.99
1989-09-2697098397098334,8817,214.89
1989-09-251,0131,0139931,00240,8607,354.34
1989-09-221,0441,0441,0031,023314,9237,508.48
1989-09-219941,0039931,003152,4797,361.68
1989-09-20959983959983174,4047,214.89
1989-09-19943966937958142,5137,031.40
1989-09-18938942928942115,6056,913.96
1989-09-1491292890392832,8886,811.21
1989-09-1392892890991344,8476,701.11
1989-09-12904932904928175,4006,811.21
1989-09-1188390388390360,7926,627.72
1989-09-088648648638631,9936,334.13
1989-09-0788888885485414,9496,268.07
1989-09-0688388888388812,9566,517.62
1989-09-058838838838839976,480.92
1989-09-0487688387288312,9566,480.92
1989-09-018928928788789,9666,444.23
1989-08-3189490389489422,9226,561.66
1989-08-3088290387887838,8676,444.23
1989-08-2986487886487819,9326,444.23
1989-08-288638738638736,9766,407.53
1989-08-2586387386386512,9566,348.81
1989-08-238588588588584,9836,297.43
1989-08-2287387887387820,9286,444.23
1989-08-218638738538735,9806,407.53
1989-08-188808808738736,9766,407.53
1989-08-178828828828823,9866,473.58
1989-08-1687388387387315,9456,407.53
1989-08-158638738638632,9906,334.13
1989-08-148588588588583,9866,297.43
1989-08-108548558548555,9806,275.41
1989-08-0987387385386311,9596,334.13
1989-08-088738738738734,9836,407.53
1989-08-0785387385385314,9496,260.73
1989-08-0388288385486313,9526,334.13
1989-08-0285388385388355,8096,480.92
1989-08-018538538538538,9696,260.73
1989-07-3185485484885321,9256,260.73
1989-07-2885385384885313,9526,260.73
1989-07-278438438438438,9696,187.34
1989-07-268318338318332,9906,113.94
1989-07-258288288288285,9806,077.24
1989-07-208238238238233,9866,040.54
1989-07-198138238138237,9736,040.54
1989-07-188338338338331,9936,113.94
1989-07-178538538538532,9906,260.73
1989-07-148548548548549976,268.07
1989-07-138538538538535,9806,260.73
1989-07-108638738638733,9866,407.53
1989-07-078638638638632,9906,334.13
1989-07-068638638538535,9806,260.73
1989-07-058638638638633,9866,334.13
1989-07-048638638638637,9736,334.13
1989-07-038638638638638,9696,334.13
1989-06-308828828828829976,473.58
1989-06-2988388388388316,9426,480.92
1989-06-2886387386387313,9526,407.53
1989-06-278638638638632,9906,334.13
1989-06-268608638608636,9766,334.13
1989-06-2385886085886034,8816,312.11
1989-06-2285385385385314,9496,260.73
1989-06-2185285385285314,9496,260.73
1989-06-208508518508516,9766,246.05
1989-06-198508508508509,9666,238.72
1989-06-168508508508508,9696,238.72
1989-06-1484885084885026,9086,238.72
1989-06-1384885384885321,9256,260.73
1989-06-128488488488489,9666,224.04
1989-06-0885385384884812,9566,224.04
1989-06-078388388388389976,150.64
1989-06-0684384383883829,8986,150.64
1989-06-058588588538535,9806,260.73
1989-06-028488488488486,9766,224.04
1989-06-018488488488485,9806,224.04
1989-05-318488488488482,9906,224.04
1989-05-308488488488487,9736,224.04
1989-05-2985885885885819,9326,297.43
1989-05-268678678678679,9666,363.49
1989-05-2586386786386714,9496,363.49
1989-05-248538638538639,9666,334.13
1989-05-2385785785785717,9396,290.09
1989-05-2285586885586811,9596,370.83
1989-05-198528588528589,9666,297.43
1989-05-1884485384485327,9056,260.73
1989-05-1785185385185110,9636,246.05
1989-05-168348438338439,9666,187.34
1989-05-1584384483383315,9456,113.94
1989-05-1285385384484430,8946,194.68
1989-05-1084985384884830,8946,224.04
1989-05-098488498488499,9666,231.38
1989-05-088398498378389,9666,150.64
1989-05-028118198118196,9766,011.19
1989-04-288088118088115,9805,952.47
1989-04-278088088088083,9865,930.45
1989-04-2679380879280810,9635,930.45
1989-04-257887887837832,9905,746.96
1989-04-247988037887887,9735,783.66
1989-04-207988037988032,9905,893.75
1989-04-197967987967984,9835,857.05
1989-04-1780380379479411,9595,827.69
1989-04-148038038038039975,893.75
1989-04-138038038038039975,893.75
1989-04-1280380378878818,9355,783.66
1989-04-118048048048045,9805,901.09
1989-04-0385388385288320,9286,480.92
1989-03-3181885380885311,9596,260.73
1989-03-2978378877378811,9595,783.66
1989-03-287877877877879975,776.32
1989-03-277897897897891,9935,791
1989-03-238098097988038,9695,893.75
1989-03-2280980979379411,9595,827.69
1989-03-208048088048082,9905,930.45
1989-03-1780880878878831,8915,783.66
1989-03-168428428388381,9936,150.64
1989-03-158458458458455,9806,202.02
1989-03-1484584584584510,9636,202.02
1989-03-1384485284485214,9496,253.39
1989-03-1084385384385321,9256,260.73
1989-03-098438448438435,9806,187.34
1989-03-088438438438436,9766,187.34
1989-03-078438438438431,9936,187.34
1989-03-068728728438447,9736,194.68
1989-03-038738738738738,9696,407.53
1989-03-028638828638827,9736,473.58
1989-03-0184385384385314,9496,260.73
1989-02-2885987384384335,8776,187.34
1989-02-2786486485985910,9636,304.77
1989-02-238588598548547,9736,268.07
1989-02-2285885985385310,9636,260.73
1989-02-2186787385485418,9356,268.07
1989-02-208738738738735,9806,407.53
1989-02-1787388387387318,9356,407.53
1989-02-168738748738736,9766,407.53
1989-02-158638638638639976,334.13
1989-02-148638638638639976,334.13
1989-02-138738738738739976,407.53
1989-02-108838838738736,9766,407.53
1989-02-0989489487287211,9596,400.19
1989-02-088938948938935,9806,554.32
1989-02-0788388386388317,9396,480.92
1989-02-068748748738746,9766,414.87
1989-02-038648698648692,9906,378.17
1989-02-0287387384886313,9526,334.13
1989-02-0190090388388349,8306,480.92
1989-01-318939038939032,9906,627.72
1989-01-3090390390390313,9526,627.72
1989-01-2890690690390310,9636,627.72
1989-01-2792892891392622,9226,796.53
1989-01-2694395292393813,9526,884.61
1989-01-2594395393895362,7856,994.70
1989-01-2493894293393348,8336,847.91
1989-01-2391392390392323,9186,774.51
1989-01-2087390387390360,7926,627.72
1989-01-1987387386387335,8776,407.53
1989-01-1885285385285236,8746,253.39
1989-01-178438438438439976,187.34
1989-01-1384384383383317,9396,113.94
1989-01-1284384883384310,9636,187.34
1989-01-1184384482484320,9286,187.34
1989-01-1084384382382411,9596,047.88
1989-01-098438438238239,9666,040.54
1989-01-068138178138138,9695,967.15
1989-01-058488488438436,9766,187.34
1989-01-0484384384384330,8946,187.34

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