8393 (株)宮崎銀行の時系列データ [1990年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1990-12-28	983	983	973	973	57,802	7,855.64
1990-12-27	982	983	982	983	12,956	7,936.38
1990-12-26	973	983	963	973	42,853	7,855.64
1990-12-25	964	983	943	983	52,819	7,936.38
1990-12-21	973	983	973	973	24,915	7,855.64
1990-12-20	983	983	983	983	15,945	7,936.38
1990-12-19	964	988	964	983	14,949	7,936.38
1990-12-18	963	973	963	963	13,952	7,774.91
1990-12-14	944	958	944	958	52,819	7,734.54
1990-12-13	983	983	973	973	46,840	7,855.64
1990-12-12	993	1,003	983	983	26,908	7,936.38
1990-12-11	973	1,003	973	993	14,949	8,017.12
1990-12-10	1,034	1,034	1,003	1,003	4,983	8,097.85
1990-12-07	978	1,074	978	1,054	490,323	8,509.61
1990-12-06	949	993	949	981	79,727	7,920.23
1990-12-05	982	982	943	943	30,894	7,613.43
1990-12-04	933	993	923	987	182,376	7,968.67
1990-12-03	884	933	884	933	41,857	7,532.70
1990-11-30	883	893	882	888	74,744	7,169.38
1990-11-29	893	893	893	893	40,860	7,209.75
1990-11-28	943	943	943	943	11,959	7,613.43
1990-11-27	933	953	933	953	33,884	7,694.17
1990-11-26	893	913	893	913	10,963	7,371.23
1990-11-22	883	894	883	893	36,874	7,209.75
1990-11-21	885	893	883	884	16,942	7,137.09
1990-11-20	883	886	883	886	3,986	7,153.24
1990-11-19	892	893	883	883	4,983	7,129.02
1990-11-16	913	913	893	893	16,942	7,209.75
1990-11-15	933	943	913	913	23,918	7,371.23
1990-11-14	923	933	923	933	10,963	7,532.70
1990-11-13	906	931	906	928	14,949	7,492.33
1990-11-09	903	915	893	903	56,806	7,290.49
1990-11-08	868	903	858	903	71,755	7,290.49
1990-11-07	843	872	843	863	47,836	6,967.54
1990-11-06	825	843	823	843	47,836	6,806.07
1990-11-05	804	805	804	805	2,990	6,499.27
1990-11-02	804	813	803	808	11,959	6,523.49
1990-11-01	833	833	803	803	8,969	6,483.13
1990-10-31	813	843	813	843	14,949	6,806.07
1990-10-30	815	815	815	815	5,980	6,580.01
1990-10-29	843	843	835	835	7,973	6,741.48
1990-10-26	852	852	833	833	11,959	6,725.33
1990-10-25	853	858	853	853	9,966	6,886.81
1990-10-24	853	853	853	853	2,990	6,886.81
1990-10-23	855	857	853	857	11,959	6,919.10
1990-10-22	838	844	833	843	28,901	6,806.07
1990-10-19	853	853	834	834	13,952	6,733.41
1990-10-18	843	858	833	853	16,942	6,886.81
1990-10-17	827	853	827	853	18,935	6,886.81
1990-10-16	833	833	828	828	3,986	6,684.97
1990-10-15	814	814	814	814	3,986	6,571.94
1990-10-11	834	844	834	844	1,993	6,814.15
1990-10-09	839	853	838	844	10,963	6,814.15
1990-10-08	818	824	817	824	80,724	6,652.67
1990-10-05	838	838	818	818	14,949	6,604.23
1990-10-03	873	878	873	878	5,980	7,088.65
1990-10-02	886	886	873	873	2,990	7,048.28
1990-10-01	908	908	886	886	33,884	7,153.24
1990-09-28	928	933	927	928	79,727	7,492.33
1990-09-27	931	958	931	958	37,870	7,734.54
1990-09-21	972	983	972	983	16,942	7,936.38
1990-09-20	1,003	1,003	983	983	12,956	7,936.38
1990-09-19	982	1,003	982	1,003	221,243	8,097.85
1990-09-17	993	993	993	993	14,949	8,017.12
1990-09-14	993	993	993	993	6,976	8,017.12
1990-09-13	1,003	1,023	1,003	1,003	73,748	8,097.85
1990-09-12	993	1,003	993	1,003	11,959	8,097.85
1990-09-11	1,023	1,023	1,023	1,023	2,990	8,259.33
1990-09-10	1,003	1,044	1,003	1,013	23,918	8,178.59
1990-09-07	983	1,023	983	1,003	28,901	8,097.85
1990-09-06	981	983	978	981	30,894	7,920.23
1990-09-05	983	983	981	981	13,952	7,920.23
1990-09-04	1,002	1,003	978	983	61,789	7,936.38
1990-09-03	1,003	1,013	987	1,003	31,891	8,097.85
1990-08-29	1,104	1,124	1,094	1,104	16,942	8,913.29
1990-08-28	1,114	1,124	1,054	1,084	35,877	8,751.82
1990-08-27	1,023	1,124	1,023	1,124	296,984	9,074.76
1990-08-24	988	1,003	953	1,003	103,646	8,097.85
1990-08-23	973	998	973	998	161,448	8,057.48
1990-08-22	993	993	973	983	49,830	7,936.38
1990-08-21	964	988	964	983	54,813	7,936.38
1990-08-20	953	964	953	964	30,894	7,782.98
1990-08-17	984	984	953	953	29,898	7,694.17
1990-08-15	951	963	951	963	14,949	7,774.91
1990-08-14	942	951	942	951	28,901	7,678.02
1990-08-10	993	993	992	992	3,986	8,009.04
1990-08-09	1,023	1,023	993	993	19,932	8,017.12
1990-08-08	1,003	1,023	983	1,003	26,908	8,097.85
1990-08-07	983	1,003	983	1,003	28,901	8,097.85
1990-08-06	992	994	983	993	29,898	8,017.12
1990-08-03	1,003	1,003	983	1,002	19,932	8,089.78
1990-08-02	1,054	1,064	1,023	1,023	13,952	8,259.33
1990-08-01	1,064	1,064	1,054	1,054	23,918	8,509.61
1990-07-31	1,054	1,064	1,054	1,064	130,554	8,590.34
1990-07-30	1,064	1,074	1,054	1,054	34,881	8,509.61
1990-07-27	1,044	1,054	1,023	1,054	45,843	8,509.61
1990-07-26	1,104	1,104	1,104	1,104	1,993	8,913.29
1990-07-25	1,104	1,104	1,074	1,104	10,963	8,913.29
1990-07-24	1,114	1,114	1,084	1,084	5,980	8,751.82
1990-07-23	1,104	1,124	1,084	1,104	14,949	8,913.29
1990-07-20	1,104	1,114	1,074	1,074	15,945	8,671.08
1990-07-19	1,094	1,104	1,094	1,104	19,932	8,913.29
1990-07-18	1,134	1,134	1,124	1,124	4,983	9,074.76
1990-07-17	1,104	1,104	1,084	1,094	20,928	8,832.55
1990-07-16	1,154	1,164	1,154	1,164	20,928	9,397.71
1990-07-13	1,094	1,104	1,074	1,074	31,891	8,671.08
1990-07-12	1,084	1,104	1,074	1,074	24,915	8,671.08
1990-07-11	1,084	1,094	1,084	1,084	5,980	8,751.82
1990-07-10	1,114	1,114	1,074	1,074	14,949	8,671.08
1990-07-09	1,104	1,104	1,104	1,104	11,959	8,913.29
1990-07-06	1,114	1,114	1,104	1,104	13,952	8,913.29
1990-07-05	1,144	1,144	1,144	1,144	997	9,236.23
1990-07-04	1,144	1,174	1,144	1,164	3,986	9,397.71
1990-07-03	1,174	1,184	1,144	1,144	13,952	9,236.23
1990-07-02	1,184	1,184	1,184	1,184	19,932	9,559.18
1990-06-29	1,184	1,194	1,184	1,184	21,925	9,559.18
1990-06-28	1,184	1,194	1,184	1,184	29,898	9,559.18
1990-06-27	1,164	1,194	1,164	1,184	27,905	9,559.18
1990-06-26	1,134	1,164	1,124	1,164	88,697	9,397.71
1990-06-25	1,114	1,154	1,114	1,134	76,738	9,155.50
1990-06-22	1,124	1,144	1,114	1,144	41,857	9,236.23
1990-06-21	1,134	1,154	1,114	1,144	23,918	9,236.23
1990-06-20	1,104	1,144	1,104	1,134	65,775	9,155.50
1990-06-19	1,094	1,094	1,084	1,084	20,928	8,751.82
1990-06-18	1,114	1,114	1,094	1,104	12,956	8,913.29
1990-06-15	1,104	1,134	1,094	1,134	81,721	9,155.50
1990-06-14	1,134	1,134	1,084	1,084	76,738	8,751.82
1990-06-13	1,134	1,134	1,124	1,124	24,915	9,074.76
1990-06-12	1,114	1,134	1,114	1,124	13,952	9,074.76
1990-06-11	1,114	1,134	1,104	1,114	44,847	8,994.03
1990-06-08	1,124	1,144	1,104	1,104	52,819	8,913.29
1990-06-07	1,164	1,164	1,134	1,154	16,942	9,316.97
1990-06-06	1,184	1,184	1,164	1,164	22,922	9,397.71
1990-06-05	1,174	1,174	1,104	1,104	37,870	8,913.29
1990-06-04	1,224	1,224	1,194	1,194	31,891	9,639.92
1990-06-01	1,204	1,224	1,194	1,224	89,693	9,882.12
1990-05-31	1,234	1,244	1,204	1,204	25,911	9,720.65
1990-05-30	1,274	1,274	1,254	1,254	9,966	10,124.30
1990-05-29	1,284	1,284	1,274	1,274	16,942	10,285.80
1990-05-28	1,244	1,274	1,234	1,274	67,768	10,285.80
1990-05-25	1,234	1,254	1,234	1,254	7,973	10,124.30
1990-05-24	1,254	1,254	1,224	1,224	18,935	9,882.12
1990-05-23	1,254	1,254	1,224	1,224	16,942	9,882.12
1990-05-22	1,254	1,254	1,244	1,244	20,928	10,043.60
1990-05-21	1,254	1,254	1,224	1,234	7,973	9,962.86
1990-05-18	1,264	1,274	1,254	1,274	8,969	10,285.80
1990-05-17	1,284	1,325	1,254	1,254	49,830	10,124.30
1990-05-16	1,294	1,304	1,274	1,274	20,928	10,285.80
1990-05-15	1,345	1,355	1,294	1,294	48,833	10,447.30
1990-05-14	1,325	1,345	1,304	1,325	76,738	10,697.60
1990-05-11	1,164	1,254	1,164	1,254	65,775	10,124.30
1990-05-10	1,134	1,154	1,134	1,144	4,983	9,236.23
1990-05-09	1,174	1,194	1,134	1,134	12,956	9,155.50
1990-05-08	1,174	1,174	1,154	1,174	12,956	9,478.44
1990-05-07	1,124	1,204	1,124	1,184	43,850	9,559.18
1990-05-02	1,044	1,104	1,034	1,104	34,881	8,913.29
1990-05-01	1,034	1,054	1,034	1,054	5,980	8,509.61
1990-04-27	1,054	1,064	1,034	1,034	32,888	8,348.13
1990-04-26	1,064	1,084	1,054	1,054	30,894	8,509.61
1990-04-25	1,054	1,074	1,054	1,064	41,857	8,590.34
1990-04-24	1,104	1,124	1,054	1,054	11,959	8,509.61
1990-04-23	1,154	1,174	1,124	1,124	14,949	9,074.76
1990-04-20	1,154	1,154	1,154	1,154	8,969	9,316.97
1990-04-19	1,054	1,154	1,054	1,154	11,959	9,316.97
1990-04-18	1,094	1,094	1,034	1,034	50,826	8,348.13
1990-04-17	1,134	1,134	1,074	1,074	19,932	8,671.08
1990-04-16	1,154	1,204	1,134	1,144	79,727	9,236.23
1990-04-13	1,154	1,204	1,154	1,154	40,860	9,316.97
1990-04-12	1,114	1,174	1,114	1,174	25,911	9,478.44
1990-04-11	1,144	1,154	1,114	1,144	65,775	9,236.23
1990-04-06	953	967	953	967	18,935	7,807.20
1990-04-05	953	973	943	953	40,860	7,694.17
1990-04-04	1,094	1,094	992	992	33,884	8,009.04
1990-04-03	1,074	1,074	1,074	1,074	10,963	8,671.08
1990-03-30	1,284	1,284	1,254	1,254	23,918	10,124.30
1990-03-29	1,304	1,304	1,264	1,304	49,830	10,528
1990-03-27	1,325	1,335	1,304	1,304	81,721	10,528
1990-03-26	1,194	1,325	1,194	1,264	101,652	9,277.34
1990-03-23	1,204	1,214	1,124	1,154	131,550	8,469.97
1990-03-20	1,375	1,385	1,365	1,365	118,594	10,018.60
1990-03-16	1,756	1,806	1,706	1,706	272,070	12,521.50
1990-03-15	1,706	1,706	1,666	1,706	41,857	12,521.50
1990-03-14	1,656	1,766	1,656	1,666	185,366	12,227.90
1990-03-13	1,756	1,766	1,656	1,686	214,267	12,374.70
1990-03-12	1,927	1,927	1,776	1,846	165,434	13,549
1990-03-09	2,057	2,167	2,007	2,107	564,071	15,464.70
1990-03-08	1,726	2,057	1,726	2,027	856,072	14,877.50
1990-03-07	1,726	1,766	1,686	1,756	575,033	12,888.50
1990-03-06	1,626	1,716	1,616	1,696	711,567	12,448.10
1990-03-05	1,605	1,696	1,585	1,595	962,708	11,706.80
1990-03-02	1,335	1,525	1,335	1,525	805,246	11,193
1990-03-01	1,304	1,325	1,304	1,325	43,850	9,725.06
1990-02-28	1,294	1,355	1,294	1,304	46,840	9,570.92
1990-02-27	1,294	1,294	1,214	1,284	13,952	9,424.13
1990-02-26	1,254	1,254	1,204	1,254	17,939	9,203.94
1990-02-23	1,335	1,335	1,304	1,304	16,942	9,570.92
1990-02-22	1,254	1,335	1,254	1,335	79,727	9,798.45
1990-02-21	1,345	1,345	1,325	1,325	35,877	9,725.06
1990-02-20	1,355	1,355	1,345	1,355	19,932	9,945.25
1990-02-19	1,355	1,355	1,355	1,355	24,915	9,945.25
1990-02-16	1,385	1,385	1,335	1,365	75,741	10,018.60
1990-02-15	1,355	1,395	1,355	1,355	27,905	9,945.25
1990-02-14	1,355	1,355	1,355	1,355	5,980	9,945.25
1990-02-13	1,355	1,355	1,335	1,355	17,939	9,945.25
1990-02-09	1,395	1,395	1,365	1,375	18,935	10,092
1990-02-08	1,395	1,405	1,385	1,385	35,877	10,165.40
1990-02-07	1,385	1,405	1,385	1,405	62,785	10,312.20
1990-02-06	1,415	1,415	1,385	1,385	51,823	10,165.40
1990-02-05	1,405	1,415	1,385	1,405	59,796	10,312.20
1990-02-02	1,405	1,405	1,385	1,395	48,833	10,238.80
1990-02-01	1,355	1,425	1,355	1,405	161,448	10,312.20
1990-01-31	1,355	1,395	1,355	1,365	92,683	10,018.60
1990-01-30	1,325	1,355	1,304	1,304	111,618	9,570.92
1990-01-29	1,294	1,304	1,294	1,304	4,983	9,570.92
1990-01-26	1,284	1,284	1,284	1,284	2,990	9,424.13
1990-01-25	1,274	1,304	1,254	1,304	69,761	9,570.92
1990-01-24	1,335	1,355	1,294	1,294	54,813	9,497.53
1990-01-23	1,294	1,335	1,284	1,335	34,881	9,798.45
1990-01-22	1,294	1,304	1,274	1,284	10,963	9,424.13
1990-01-19	1,234	1,274	1,204	1,274	70,758	9,350.73
1990-01-18	1,264	1,264	1,234	1,234	30,894	9,057.15
1990-01-17	1,294	1,304	1,264	1,264	45,843	9,277.34
1990-01-16	1,304	1,314	1,304	1,314	73,748	9,644.32
1990-01-12	1,385	1,425	1,355	1,385	83,714	10,165.40
1990-01-11	1,405	1,415	1,365	1,365	29,898	10,018.60
1990-01-10	1,415	1,455	1,405	1,415	141,516	10,385.60
1990-01-09	1,455	1,455	1,415	1,435	54,813	10,532.40
1990-01-08	1,385	1,455	1,385	1,455	147,496	10,679.20
1990-01-05	1,435	1,435	1,405	1,405	128,560	10,312.20
1990-01-04	1,395	1,425	1,385	1,425	107,632	10,459

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11月
日	月	火	水	木	金	土
« 10月31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

8393 (株)宮崎銀行 の時系列データ [1990年度]

8393 (株)宮崎銀行の時系列データ [1990年度]