8393 (株)宮崎銀行の時系列データ [1991年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1991-12-30	859	859	844	844	6,976	6,814.15
1991-12-27	849	849	849	849	1,993	6,854.51
1991-12-26	848	848	848	848	4,983	6,846.44
1991-12-25	843	845	843	845	7,973	6,822.22
1991-12-24	845	845	843	843	15,945	6,806.07
1991-12-20	845	845	843	843	4,983	6,806.07
1991-12-19	843	843	843	843	14,949	6,806.07
1991-12-18	844	844	843	844	21,925	6,814.15
1991-12-16	844	844	843	844	12,956	6,814.15
1991-12-13	843	843	843	843	19,932	6,806.07
1991-12-11	843	844	843	843	21,925	6,806.07
1991-12-10	843	843	843	843	10,963	6,806.07
1991-12-09	843	848	843	848	6,976	6,846.44
1991-12-06	843	843	843	843	7,973	6,806.07
1991-12-03	843	843	843	843	17,939	6,806.07
1991-12-02	843	848	843	848	6,976	6,846.44
1991-11-29	843	843	843	843	2,990	6,806.07
1991-11-28	843	843	843	843	6,976	6,806.07
1991-11-27	843	844	843	843	8,969	6,806.07
1991-11-25	844	844	844	844	4,983	6,814.15
1991-11-22	844	844	843	843	89,693	6,806.07
1991-11-21	863	863	843	843	10,963	6,806.07
1991-11-20	881	881	881	881	3,986	7,112.87
1991-11-19	864	883	864	883	6,976	7,129.02
1991-11-18	884	884	884	884	997	7,137.09
1991-11-15	874	904	874	903	20,928	7,290.49
1991-11-14	884	884	884	884	4,983	7,137.09
1991-11-13	853	863	853	863	15,945	6,967.54
1991-11-12	843	843	843	843	9,966	6,806.07
1991-11-11	849	849	843	843	11,959	6,806.07
1991-11-08	849	849	849	849	1,993	6,854.51
1991-11-07	853	853	853	853	997	6,886.81
1991-11-06	863	863	863	863	7,973	6,967.54
1991-11-05	845	863	843	863	8,969	6,967.54
1991-11-01	846	846	845	845	6,976	6,822.22
1991-10-31	853	853	845	845	37,870	6,822.22
1991-10-30	863	863	863	863	1,993	6,967.54
1991-10-28	844	844	843	843	28,901	6,806.07
1991-10-25	843	843	843	843	5,980	6,806.07
1991-10-23	841	843	841	841	2,990	6,789.92
1991-10-22	843	843	841	841	6,976	6,789.92
1991-10-21	842	843	841	843	7,973	6,806.07
1991-10-18	841	843	841	842	11,959	6,798
1991-10-17	843	843	843	843	15,945	6,806.07
1991-10-16	843	843	843	843	15,945	6,806.07
1991-10-15	852	857	852	852	12,956	6,878.73
1991-10-14	852	852	852	852	3,986	6,878.73
1991-10-11	843	854	843	852	18,935	6,878.73
1991-10-09	869	869	854	854	22,922	6,894.88
1991-10-08	869	870	869	870	2,990	7,024.06
1991-10-04	873	874	868	868	10,963	7,007.91
1991-10-03	878	878	878	878	19,932	7,088.65
1991-10-02	883	883	873	883	31,891	7,129.02
1991-10-01	873	883	873	883	6,976	7,129.02
1991-09-30	873	873	868	873	6,976	7,048.28
1991-09-27	882	882	873	873	31,891	7,048.28
1991-09-26	882	882	882	882	2,990	7,120.94
1991-09-25	883	883	883	883	66,772	7,129.02
1991-09-24	883	883	875	883	21,925	7,129.02
1991-09-20	883	883	882	883	21,925	7,129.02
1991-09-19	880	884	880	880	40,860	7,104.80
1991-09-18	869	880	869	880	9,966	7,104.80
1991-09-17	868	883	868	868	34,881	7,007.91
1991-09-13	868	868	868	868	95,673	7,007.91
1991-09-12	908	908	908	908	9,966	7,330.86
1991-09-11	922	922	922	922	1,993	7,443.89
1991-09-10	933	933	933	933	4,983	7,532.70
1991-09-09	932	933	932	933	11,959	7,532.70
1991-09-06	931	932	931	931	7,973	7,516.55
1991-09-04	933	933	933	933	9,966	7,532.70
1991-09-03	934	934	933	933	12,956	7,532.70
1991-09-02	934	934	933	933	2,990	7,532.70
1991-08-30	923	923	923	923	2,990	7,451.96
1991-08-28	903	903	893	893	8,969	7,209.75
1991-08-27	908	923	908	908	5,980	7,330.86
1991-08-26	913	913	908	908	12,956	7,330.86
1991-08-23	913	913	908	908	14,949	7,330.86
1991-08-22	908	908	908	908	1,993	7,330.86
1991-08-21	908	908	908	908	8,969	7,330.86
1991-08-20	908	908	908	908	4,983	7,330.86
1991-08-19	923	923	908	908	2,990	7,330.86
1991-08-16	952	952	943	943	12,956	7,613.43
1991-08-15	943	953	943	953	6,976	7,694.17
1991-08-14	943	943	933	943	12,956	7,613.43
1991-08-13	923	943	923	943	8,969	7,613.43
1991-08-12	943	943	943	943	12,956	7,613.43
1991-08-09	953	953	943	943	13,952	7,613.43
1991-08-08	924	933	924	933	1,993	7,532.70
1991-08-07	933	933	923	923	1,993	7,451.96
1991-08-05	923	923	923	923	3,986	7,451.96
1991-08-02	923	923	923	923	4,983	7,451.96
1991-08-01	923	923	923	923	6,976	7,451.96
1991-07-31	923	923	923	923	7,973	7,451.96
1991-07-30	953	953	953	953	9,966	7,694.17
1991-07-29	942	942	942	942	997	7,605.36
1991-07-26	939	942	939	942	3,986	7,605.36
1991-07-25	942	942	942	942	2,990	7,605.36
1991-07-24	928	933	928	932	7,973	7,524.62
1991-07-23	924	928	924	928	17,939	7,492.33
1991-07-22	924	924	924	924	34,881	7,460.04
1991-07-19	926	926	924	924	10,963	7,460.04
1991-07-18	924	924	924	924	2,990	7,460.04
1991-07-17	923	923	923	923	9,966	7,451.96
1991-07-16	908	913	908	913	4,983	7,371.23
1991-07-15	913	913	908	908	27,905	7,330.86
1991-07-11	922	922	903	903	23,918	7,290.49
1991-07-10	912	922	912	922	40,860	7,443.89
1991-07-09	898	942	898	912	43,850	7,363.15
1991-07-08	948	948	908	908	3,986	7,330.86
1991-07-04	982	982	978	978	2,990	7,896.01
1991-07-03	988	988	983	983	14,949	7,936.38
1991-07-02	983	993	983	993	24,915	8,017.12
1991-07-01	973	983	973	983	1,993	7,936.38
1991-06-28	973	973	973	973	26,908	7,855.64
1991-06-27	973	973	973	973	4,983	7,855.64
1991-06-26	974	983	973	973	10,963	7,855.64
1991-06-25	973	973	973	973	6,976	7,855.64
1991-06-24	973	973	973	973	7,973	7,855.64
1991-06-21	983	983	983	983	10,963	7,936.38
1991-06-20	973	983	973	983	9,966	7,936.38
1991-06-19	983	983	973	973	15,945	7,855.64
1991-06-17	963	963	963	963	1,993	7,774.91
1991-06-14	973	973	961	963	54,813	7,774.91
1991-06-13	963	983	963	973	16,942	7,855.64
1991-06-12	963	963	963	963	2,990	7,774.91
1991-06-11	963	963	963	963	17,939	7,774.91
1991-06-10	963	963	953	963	10,963	7,774.91
1991-06-07	973	973	963	963	29,898	7,774.91
1991-06-06	973	973	973	973	31,891	7,855.64
1991-06-05	978	978	978	978	10,963	7,896.01
1991-06-04	983	993	983	993	9,966	8,017.12
1991-06-03	983	983	973	983	16,942	7,936.38
1991-05-31	983	983	983	983	4,983	7,936.38
1991-05-30	983	983	983	983	15,945	7,936.38
1991-05-29	973	973	973	973	4,983	7,855.64
1991-05-28	983	983	983	983	1,993	7,936.38
1991-05-27	973	973	973	973	7,973	7,855.64
1991-05-24	973	973	973	973	3,986	7,855.64
1991-05-21	963	964	963	964	3,986	7,782.98
1991-05-20	983	983	973	973	2,990	7,855.64
1991-05-16	1,003	1,003	983	983	13,952	7,936.38
1991-05-15	983	983	983	983	1,993	7,936.38
1991-05-14	963	973	963	969	2,990	7,823.35
1991-05-13	963	963	963	963	4,983	7,774.91
1991-05-10	963	973	963	973	6,976	7,855.64
1991-05-09	946	946	946	946	997	7,637.66
1991-05-08	963	963	945	945	9,966	7,629.58
1991-05-07	944	944	944	944	2,990	7,621.51
1991-05-02	948	948	943	943	2,990	7,613.43
1991-05-01	943	943	943	943	1,993	7,613.43
1991-04-26	943	943	943	943	3,986	7,613.43
1991-04-25	982	982	981	981	6,976	7,920.23
1991-04-24	982	982	982	982	997	7,928.31
1991-04-23	982	982	982	982	1,993	7,928.31
1991-04-22	1,002	1,002	1,002	1,002	997	8,089.78
1991-04-19	1,003	1,003	1,003	1,003	7,973	8,097.85
1991-04-18	1,023	1,023	1,002	1,002	2,990	8,089.78
1991-04-17	1,003	1,003	1,003	1,003	7,973	8,097.85
1991-04-16	963	963	963	963	2,990	7,774.91
1991-04-15	953	953	953	953	4,983	7,694.17
1991-04-12	938	943	938	943	11,959	7,613.43
1991-04-10	943	943	938	938	15,945	7,573.07
1991-04-08	983	983	983	983	3,986	7,936.38
1991-04-05	984	984	984	984	2,990	7,944.45
1991-04-03	963	963	963	963	997	7,774.91
1991-04-02	943	943	943	943	2,990	7,613.43
1991-04-01	945	945	945	945	4,983	7,629.58
1991-03-29	955	958	945	945	8,969	7,629.58
1991-03-28	955	958	955	958	9,966	7,734.54
1991-03-27	974	975	974	975	3,986	7,871.79
1991-03-26	983	1,003	983	984	6,976	7,944.45
1991-03-25	1,003	1,003	983	983	12,956	7,936.38
1991-03-22	1,003	1,003	1,003	1,003	4,983	8,097.85
1991-03-20	1,054	1,054	1,023	1,023	17,939	8,259.33
1991-03-19	1,064	1,084	1,044	1,064	34,881	8,590.34
1991-03-18	1,044	1,074	1,023	1,074	61,789	8,671.08
1991-03-15	1,023	1,064	1,023	1,044	45,843	8,428.87
1991-03-13	1,023	1,084	1,013	1,084	33,884	8,751.82
1991-03-12	993	1,054	993	1,044	73,748	8,428.87
1991-03-11	984	998	983	998	7,973	8,057.48
1991-03-08	983	998	983	998	57,802	8,057.48
1991-03-07	998	998	984	984	22,922	7,944.45
1991-03-06	984	1,002	984	1,002	8,969	8,089.78
1991-03-05	973	973	973	973	4,983	7,855.64
1991-03-04	973	973	973	973	7,973	7,855.64
1991-03-01	973	973	973	973	15,945	7,855.64
1991-02-28	983	983	973	973	2,990	7,855.64
1991-02-27	1,013	1,013	1,003	1,003	16,942	8,097.85
1991-02-26	1,044	1,054	1,034	1,034	8,969	8,348.13
1991-02-25	1,000	1,054	1,000	1,054	49,830	8,509.61
1991-02-22	1,003	1,003	1,001	1,003	23,918	8,097.85
1991-02-21	1,002	1,003	1,002	1,003	3,986	8,097.85
1991-02-20	1,003	1,003	1,002	1,003	18,935	8,097.85
1991-02-19	986	1,003	986	1,003	30,894	8,097.85
1991-02-18	985	1,002	985	986	14,949	7,960.60
1991-02-15	984	985	984	985	7,973	7,952.53
1991-02-14	986	993	985	993	11,959	8,017.12
1991-02-13	1,003	1,003	984	984	19,932	7,944.45
1991-02-12	1,002	1,003	1,002	1,002	4,983	8,089.78
1991-02-08	1,002	1,003	984	984	10,963	7,944.45
1991-02-07	984	1,003	984	1,003	10,963	8,097.85
1991-02-06	984	988	984	988	10,963	7,976.75
1991-02-05	988	988	988	988	15,945	7,976.75
1991-02-04	992	992	988	988	7,973	7,976.75
1991-02-01	988	992	988	992	7,973	8,009.04
1991-01-31	988	989	988	989	3,986	7,984.82
1991-01-30	988	1,001	988	998	5,980	8,057.48
1991-01-29	983	998	983	998	22,922	8,057.48
1991-01-28	984	1,003	984	1,003	20,928	8,097.85
1991-01-25	1,023	1,023	1,003	1,003	6,976	8,097.85
1991-01-24	985	1,003	985	1,003	9,966	8,097.85
1991-01-23	984	985	983	985	22,922	7,952.53
1991-01-22	1,003	1,003	984	984	3,986	7,944.45
1991-01-21	1,054	1,074	1,003	1,003	260,110	8,097.85
1991-01-18	1,034	1,074	1,034	1,074	205,298	8,671.08
1991-01-17	993	1,064	993	1,064	174,404	8,590.34
1991-01-16	973	993	968	993	37,870	8,017.12
1991-01-14	983	993	983	993	7,973	8,017.12
1991-01-11	993	1,003	983	1,003	33,884	8,097.85
1991-01-10	984	1,003	984	1,003	13,952	8,097.85
1991-01-09	994	994	993	994	5,980	8,025.19
1991-01-08	993	1,003	993	1,003	94,676	8,097.85
1991-01-07	973	1,013	973	1,003	146,499	8,097.85

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 [1991年度]

8393 (株)宮崎銀行の時系列データ [1991年度]