1. HOME >
  2. 株価時系列 >
  3. 8393 >
  4. 1992年

8393 (株)宮崎銀行 の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-307077077077073,9865,708.06
1992-12-287117117047043,9865,683.84
1992-12-2571271271171114,9495,740.35
1992-12-247127127127123,9865,748.43
1992-12-227127127127124,9835,748.43
1992-12-217077077077071,9935,708.06
1992-12-1869771269771217,9395,748.43
1992-12-1770270269769727,9055,627.32
1992-12-167027027027021,9935,667.69
1992-12-1571171270271232,8885,748.43
1992-12-1469470469470417,9395,683.84
1992-12-1171171170270442,8535,683.84
1992-12-1071271271271280,7245,748.43
1992-12-0970271270271216,9425,748.43
1992-12-0872272269869844,8475,635.40
1992-12-077127127127124,9835,748.43
1992-12-0471271369870292,6835,667.69
1992-12-037127127127123,9865,748.43
1992-11-2671273571273510,9635,934.12
1992-11-257127127127121,9935,748.43
1992-11-247327327327321,9935,909.90
1992-11-2072273272273221,9255,909.90
1992-11-197227227227221,9935,829.16
1992-11-1872273272272219,9325,829.16
1992-11-177307307307303,9865,893.75
1992-11-167327327327321,9935,909.90
1992-11-1370973270973222,9225,909.90
1992-11-127097097097094,9835,724.20
1992-11-1171271271271219,9325,748.43
1992-11-107127127127129975,748.43
1992-11-097187187187189,9665,796.87
1992-11-067317317317311,9935,901.82
1992-11-057327327327329975,909.90
1992-11-027227327227326,9765,909.90
1992-10-307187327187329,9665,909.90
1992-10-297187187187181,9935,796.87
1992-10-2872772772772715,9455,869.53
1992-10-277317317277316,9765,901.82
1992-10-267317317317314,9835,901.82
1992-10-237277317277318,9695,901.82
1992-10-227247277227273,9865,869.53
1992-10-217247247247249975,845.31
1992-10-207247247247249975,845.31
1992-10-197207207207209,9665,813.01
1992-10-1672572572072013,9525,813.01
1992-10-1572572572072520,9285,853.38
1992-10-1472572772572513,9525,853.38
1992-10-137257257257253,9865,853.38
1992-10-097257257257252,9905,853.38
1992-10-087467467467461,9936,022.93
1992-10-077667667667661,9936,184.40
1992-10-027467567467563,9866,103.67
1992-10-017467477467465,9806,022.93
1992-09-3075675675175615,9456,103.67
1992-09-297667667667669976,184.40
1992-09-248018018008003,9866,458.91
1992-09-2278179178179111,9596,386.24
1992-09-1883183183183110,9636,709.19
1992-09-178328328328329976,717.26
1992-09-1485385385385315,9456,886.81
1992-09-1185186185185424,9156,894.88
1992-09-1085387185387126,9087,032.13
1992-09-0983985383985313,9526,886.81
1992-09-088428428428429976,798
1992-09-078418438418439,9666,806.07
1992-09-048438438438435,9806,806.07
1992-09-0384385384384320,9286,806.07
1992-09-0280384280384220,9286,798
1992-08-3181682381382258,7996,636.52
1992-08-2879381579381522,9226,580.01
1992-08-2774375374375313,9526,079.44
1992-08-2675275375275313,9526,079.44
1992-08-257417427417414,9835,982.56
1992-08-247417417417412,9905,982.56
1992-08-217437517437513,9866,063.30
1992-08-207467467437431,9935,998.71
1992-08-197467467467463,9866,022.93
1992-08-187437437437439,9665,998.71
1992-08-177437437437439975,998.71
1992-08-137517517517519976,063.30
1992-08-107537537517511,9936,063.30
1992-08-077537537537531,9936,079.44
1992-08-0675275375175310,9636,079.44
1992-08-047517517517519976,063.30
1992-07-317537537537532,9906,079.44
1992-07-307537537537531,9936,079.44
1992-07-297537537537539976,079.44
1992-07-247537537537532,9906,079.44
1992-07-237437437437439975,998.71
1992-07-227437437437439975,998.71
1992-07-217537537537534,9836,079.44
1992-07-207537537537535,9806,079.44
1992-07-177537537537532,9906,079.44
1992-07-167787787787784,9836,281.29
1992-07-157787787787789976,281.29
1992-07-147787787787783,9866,281.29
1992-07-1377977977377311,9596,240.92
1992-07-097737787737781,9936,281.29
1992-07-087787787737735,9806,240.92
1992-07-077537787537785,9806,281.29
1992-07-0672275372275310,9636,079.44
1992-07-037227227227221,9935,829.16
1992-07-027437437227221,9935,829.16
1992-07-017127227127223,9865,829.16
1992-06-307227227227222,9905,829.16
1992-06-297227227127123,9865,748.43
1992-06-267227227227223,9865,829.16
1992-06-257227227227229,9665,829.16
1992-06-247227227227223,9865,829.16
1992-06-237227227227221,9935,829.16
1992-06-227127127127121,9935,748.43
1992-06-197227227227221,9935,829.16
1992-06-1871372271172210,9635,829.16
1992-06-177227227227223,9865,829.16
1992-06-1672273271773223,9185,909.90
1992-06-157327327227225,9805,829.16
1992-06-1273273273273215,9455,909.90
1992-06-117327327327321,9935,909.90
1992-06-107537537327322,9905,909.90
1992-06-087127327127328,9695,909.90
1992-06-057217327217327,9735,909.90
1992-06-047317317317311,9935,901.82
1992-06-037397397397399975,966.41
1992-06-027497497497491,9936,047.15
1992-06-017597597597591,9936,127.89
1992-05-297757757697693,9866,208.62
1992-05-287697757697753,9866,257.06
1992-05-277757757757756,9766,257.06
1992-05-267757757757752,9906,257.06
1992-05-257757757757751,9936,257.06
1992-05-2277477577477513,9526,257.06
1992-05-217857857787783,9866,281.29
1992-05-207647877647875,9806,353.95
1992-05-197657657647646,9766,168.25
1992-05-1576476476476414,9496,168.25
1992-05-147847847847848,9696,329.73
1992-05-1380380380180118,9356,466.98
1992-05-127938037938037,9736,483.13
1992-05-117787887787887,9736,362.02
1992-05-087747787747782,9906,281.29
1992-05-077537587537583,9866,119.81
1992-05-067487487487481,9936,039.08
1992-05-017487487487481,9936,039.08
1992-04-307437467417467,9736,022.93
1992-04-2871774371774313,9525,998.71
1992-04-237177177177171,9935,788.79
1992-04-2270171370171121,9255,740.35
1992-04-2071271271171113,9525,740.35
1992-04-177137137127136,9765,756.50
1992-04-167127127127123,9865,748.43
1992-04-157177187127125,9805,748.43
1992-04-147317317117112,9905,740.35
1992-04-1373273273273217,9395,909.90
1992-04-1073274373173239,8645,909.90
1992-04-0971173271173221,9255,909.90
1992-04-087437437437439,9665,998.71
1992-04-077437437427435,9805,998.71
1992-04-067437447437434,9835,998.71
1992-04-027897897897892,9906,370.10
1992-04-017897897897897,9736,370.10
1992-03-317947947947943,9866,410.46
1992-03-307947947947941,9936,410.46
1992-03-278128127997998,9696,450.83
1992-03-268128128128121,9936,555.79
1992-03-258148158148152,9906,580.01
1992-03-2481481481481417,9396,571.94
1992-03-2383383383383313,9526,725.33
1992-03-1980383380383327,9056,725.33
1992-03-187988037988031,9936,483.13
1992-03-1779079077978813,9526,362.02
1992-03-1678978978978937,8706,370.10
1992-03-1378979078978925,9116,370.10
1992-03-127987987897896,9766,370.10
1992-03-1180380379679616,9426,426.61
1992-03-108058058058054,9836,499.27
1992-03-098098098098098,9696,531.57
1992-03-0481281281281210,9636,555.79
1992-03-0381381381381330,8946,563.86
1992-03-028138138138137,9736,563.86
1992-02-2881381381381311,9596,563.86
1992-02-278238238138132,9906,563.86
1992-02-258138238138231,9936,644.60
1992-02-248138138138134,9836,563.86
1992-02-2183383381381310,9636,563.86
1992-02-208138138138138,9696,563.86
1992-02-1883383383383319,9326,725.33
1992-02-1783983983983910,9636,773.78
1992-02-148388388388386,9766,765.70
1992-02-138438438438435,9806,806.07
1992-02-128438438438439,9666,806.07
1992-02-108438438438436,9766,806.07
1992-02-078448448438432,9906,806.07
1992-02-068388438388432,9906,806.07
1992-02-058388388388389976,765.70
1992-02-0484384384384319,9326,806.07
1992-02-0384384484384412,9566,814.15
1992-01-318438538438534,9836,886.81
1992-01-3084384384384311,9596,806.07
1992-01-2984384384384310,9636,806.07
1992-01-2884384384384315,9456,806.07
1992-01-278438438388436,9766,806.07
1992-01-2484384384384310,9636,806.07
1992-01-238438438428423,9866,798
1992-01-2283384382884312,9566,806.07
1992-01-218338338288286,9766,684.97
1992-01-2083383383383340,8606,725.33
1992-01-1783383383383316,9426,725.33
1992-01-1683383383383337,8706,725.33
1992-01-1483383383383319,9326,725.33
1992-01-1383383383383315,9456,725.33
1992-01-1084384384384335,8776,806.07
1992-01-098448448438437,9736,806.07
1992-01-088438438438432,9906,806.07
1992-01-0684684884384321,9256,806.07

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