8393 (株)宮崎銀行 の時系列データ [1993年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1993-12-29 | 793 | 793 | 793 | 793 | 1,993 | 6,402.39 |
1993-12-28 | 759 | 759 | 759 | 759 | 997 | 6,127.89 |
1993-12-24 | 798 | 798 | 798 | 798 | 1,993 | 6,442.76 |
1993-12-22 | 798 | 798 | 798 | 798 | 12,956 | 6,442.76 |
1993-12-21 | 793 | 803 | 793 | 803 | 35,877 | 6,483.13 |
1993-12-20 | 803 | 803 | 803 | 803 | 2,990 | 6,483.13 |
1993-12-17 | 783 | 793 | 783 | 793 | 79,727 | 6,402.39 |
1993-12-16 | 753 | 753 | 753 | 753 | 7,973 | 6,079.44 |
1993-12-15 | 743 | 743 | 743 | 743 | 4,983 | 5,998.71 |
1993-12-14 | 753 | 753 | 743 | 753 | 7,973 | 6,079.44 |
1993-12-13 | 743 | 743 | 743 | 743 | 1,993 | 5,998.71 |
1993-12-10 | 732 | 743 | 732 | 743 | 68,765 | 5,998.71 |
1993-12-08 | 773 | 773 | 772 | 773 | 19,932 | 6,240.92 |
1993-12-07 | 773 | 773 | 773 | 773 | 10,963 | 6,240.92 |
1993-12-06 | 773 | 773 | 773 | 773 | 16,942 | 6,240.92 |
1993-12-03 | 763 | 783 | 763 | 783 | 41,857 | 6,321.65 |
1993-12-02 | 782 | 783 | 781 | 783 | 4,983 | 6,321.65 |
1993-12-01 | 773 | 783 | 773 | 783 | 6,976 | 6,321.65 |
1993-11-29 | 783 | 803 | 783 | 803 | 7,973 | 6,483.13 |
1993-11-26 | 803 | 803 | 783 | 783 | 4,983 | 6,321.65 |
1993-11-25 | 813 | 813 | 813 | 813 | 7,973 | 6,563.86 |
1993-11-24 | 832 | 832 | 832 | 832 | 6,976 | 6,717.26 |
1993-11-22 | 852 | 852 | 852 | 852 | 997 | 6,878.73 |
1993-11-19 | 853 | 853 | 853 | 853 | 2,990 | 6,886.81 |
1993-11-17 | 813 | 813 | 813 | 813 | 4,983 | 6,563.86 |
1993-11-16 | 840 | 853 | 838 | 853 | 54,813 | 6,886.81 |
1993-11-15 | 850 | 850 | 850 | 850 | 8,969 | 6,862.59 |
1993-11-12 | 854 | 864 | 854 | 864 | 1,993 | 6,975.62 |
1993-11-11 | 854 | 854 | 853 | 853 | 7,973 | 6,886.81 |
1993-11-10 | 873 | 873 | 853 | 853 | 13,952 | 6,886.81 |
1993-11-09 | 883 | 883 | 873 | 873 | 15,945 | 7,048.28 |
1993-11-08 | 853 | 853 | 853 | 853 | 8,969 | 6,886.81 |
1993-11-05 | 854 | 857 | 853 | 857 | 13,952 | 6,919.10 |
1993-11-04 | 864 | 864 | 854 | 854 | 11,959 | 6,894.88 |
1993-11-02 | 893 | 893 | 893 | 893 | 997 | 7,209.75 |
1993-11-01 | 883 | 883 | 883 | 883 | 3,986 | 7,129.02 |
1993-10-29 | 868 | 874 | 868 | 874 | 2,990 | 7,056.35 |
1993-10-27 | 868 | 868 | 868 | 868 | 1,993 | 7,007.91 |
1993-10-26 | 877 | 877 | 877 | 877 | 10,963 | 7,080.57 |
1993-10-25 | 878 | 878 | 878 | 878 | 1,993 | 7,088.65 |
1993-10-22 | 888 | 888 | 883 | 888 | 6,976 | 7,169.38 |
1993-10-21 | 868 | 868 | 868 | 868 | 2,990 | 7,007.91 |
1993-10-20 | 893 | 900 | 883 | 884 | 20,928 | 7,137.09 |
1993-10-19 | 881 | 893 | 881 | 893 | 4,983 | 7,209.75 |
1993-10-18 | 902 | 902 | 880 | 881 | 39,864 | 7,112.87 |
1993-10-15 | 895 | 902 | 895 | 902 | 9,966 | 7,282.42 |
1993-10-14 | 895 | 896 | 895 | 895 | 10,963 | 7,225.90 |
1993-10-13 | 867 | 867 | 866 | 866 | 2,990 | 6,991.77 |
1993-10-12 | 863 | 863 | 863 | 863 | 11,959 | 6,967.54 |
1993-10-08 | 882 | 882 | 882 | 882 | 1,993 | 7,120.94 |
1993-10-06 | 898 | 902 | 898 | 902 | 9,966 | 7,282.42 |
1993-10-05 | 903 | 903 | 902 | 903 | 11,959 | 7,290.49 |
1993-10-04 | 898 | 903 | 898 | 903 | 5,980 | 7,290.49 |
1993-10-01 | 898 | 898 | 898 | 898 | 7,973 | 7,250.12 |
1993-09-30 | 893 | 898 | 893 | 898 | 7,973 | 7,250.12 |
1993-09-29 | 893 | 893 | 893 | 893 | 6,976 | 7,209.75 |
1993-09-28 | 893 | 893 | 893 | 893 | 7,973 | 7,209.75 |
1993-09-27 | 893 | 898 | 893 | 898 | 10,963 | 7,250.12 |
1993-09-24 | 893 | 893 | 893 | 893 | 5,980 | 7,209.75 |
1993-09-22 | 893 | 893 | 893 | 893 | 2,990 | 7,209.75 |
1993-09-21 | 881 | 893 | 881 | 893 | 22,922 | 7,209.75 |
1993-09-20 | 893 | 893 | 878 | 881 | 40,860 | 7,112.87 |
1993-09-17 | 883 | 883 | 883 | 883 | 997 | 7,129.02 |
1993-09-16 | 893 | 893 | 893 | 893 | 5,980 | 7,209.75 |
1993-09-14 | 893 | 893 | 893 | 893 | 6,976 | 7,209.75 |
1993-09-13 | 863 | 864 | 863 | 864 | 8,969 | 6,975.62 |
1993-09-10 | 912 | 912 | 912 | 912 | 14,949 | 7,363.15 |
1993-09-09 | 893 | 912 | 893 | 912 | 15,945 | 7,363.15 |
1993-09-08 | 903 | 903 | 903 | 903 | 997 | 7,290.49 |
1993-09-07 | 890 | 903 | 890 | 903 | 34,881 | 7,290.49 |
1993-09-06 | 890 | 890 | 890 | 890 | 1,993 | 7,185.53 |
1993-09-03 | 902 | 909 | 902 | 909 | 3,986 | 7,338.93 |
1993-09-02 | 910 | 910 | 910 | 910 | 1,993 | 7,347 |
1993-09-01 | 890 | 890 | 890 | 890 | 1,993 | 7,185.53 |
1993-08-31 | 903 | 903 | 889 | 889 | 6,976 | 7,177.46 |
1993-08-30 | 903 | 913 | 903 | 913 | 4,983 | 7,371.23 |
1993-08-27 | 903 | 903 | 903 | 903 | 4,983 | 7,290.49 |
1993-08-26 | 874 | 874 | 874 | 874 | 997 | 7,056.35 |
1993-08-25 | 874 | 883 | 874 | 874 | 6,976 | 7,056.35 |
1993-08-24 | 882 | 883 | 882 | 883 | 3,986 | 7,129.02 |
1993-08-23 | 883 | 883 | 883 | 883 | 11,959 | 7,129.02 |
1993-08-20 | 913 | 913 | 908 | 913 | 11,959 | 7,371.23 |
1993-08-19 | 913 | 913 | 913 | 913 | 62,785 | 7,371.23 |
1993-08-18 | 913 | 913 | 913 | 913 | 2,990 | 7,371.23 |
1993-08-17 | 908 | 913 | 904 | 904 | 6,976 | 7,298.56 |
1993-08-16 | 908 | 913 | 908 | 913 | 17,939 | 7,371.23 |
1993-08-13 | 904 | 913 | 903 | 913 | 20,928 | 7,371.23 |
1993-08-12 | 914 | 914 | 903 | 903 | 7,973 | 7,290.49 |
1993-08-11 | 903 | 904 | 898 | 904 | 25,911 | 7,298.56 |
1993-08-10 | 883 | 883 | 883 | 883 | 997 | 7,129.02 |
1993-08-09 | 883 | 888 | 883 | 883 | 10,963 | 7,129.02 |
1993-08-06 | 884 | 884 | 883 | 883 | 2,990 | 7,129.02 |
1993-08-05 | 913 | 913 | 893 | 893 | 3,986 | 7,209.75 |
1993-08-04 | 917 | 917 | 913 | 916 | 17,939 | 7,395.45 |
1993-08-03 | 918 | 918 | 917 | 917 | 2,990 | 7,403.52 |
1993-08-02 | 917 | 917 | 917 | 917 | 997 | 7,403.52 |
1993-07-30 | 918 | 919 | 917 | 917 | 45,843 | 7,403.52 |
1993-07-29 | 886 | 918 | 886 | 918 | 6,976 | 7,411.59 |
1993-07-28 | 883 | 884 | 883 | 884 | 3,986 | 7,137.09 |
1993-07-27 | 882 | 882 | 882 | 882 | 1,993 | 7,120.94 |
1993-07-26 | 884 | 884 | 884 | 884 | 2,990 | 7,137.09 |
1993-07-23 | 895 | 904 | 893 | 893 | 27,905 | 7,209.75 |
1993-07-22 | 903 | 905 | 903 | 905 | 7,973 | 7,306.64 |
1993-07-21 | 902 | 903 | 902 | 902 | 3,986 | 7,282.42 |
1993-07-20 | 903 | 903 | 903 | 903 | 8,969 | 7,290.49 |
1993-07-19 | 903 | 903 | 903 | 903 | 14,949 | 7,290.49 |
1993-07-16 | 923 | 923 | 903 | 903 | 58,799 | 7,290.49 |
1993-07-15 | 894 | 923 | 893 | 923 | 40,860 | 7,451.96 |
1993-07-14 | 873 | 893 | 873 | 893 | 13,952 | 7,209.75 |
1993-07-13 | 854 | 873 | 853 | 873 | 10,963 | 7,048.28 |
1993-07-09 | 843 | 863 | 843 | 853 | 8,969 | 6,886.81 |
1993-07-08 | 844 | 844 | 843 | 843 | 32,888 | 6,806.07 |
1993-07-07 | 844 | 844 | 844 | 844 | 997 | 6,814.15 |
1993-07-06 | 833 | 843 | 833 | 843 | 2,990 | 6,806.07 |
1993-07-05 | 843 | 843 | 843 | 843 | 4,983 | 6,806.07 |
1993-07-02 | 863 | 863 | 863 | 863 | 3,986 | 6,967.54 |
1993-07-01 | 852 | 853 | 852 | 853 | 1,993 | 6,886.81 |
1993-06-29 | 836 | 853 | 836 | 853 | 9,966 | 6,886.81 |
1993-06-28 | 834 | 836 | 834 | 836 | 1,993 | 6,749.56 |
1993-06-25 | 824 | 834 | 824 | 834 | 3,986 | 6,733.41 |
1993-06-24 | 814 | 814 | 814 | 814 | 997 | 6,571.94 |
1993-06-23 | 804 | 804 | 804 | 804 | 4,983 | 6,491.20 |
1993-06-21 | 866 | 867 | 854 | 854 | 6,976 | 6,894.88 |
1993-06-18 | 883 | 883 | 867 | 868 | 35,877 | 7,007.91 |
1993-06-17 | 874 | 874 | 868 | 868 | 20,928 | 7,007.91 |
1993-06-16 | 879 | 879 | 868 | 873 | 23,918 | 7,048.28 |
1993-06-15 | 883 | 892 | 878 | 879 | 44,847 | 7,096.72 |
1993-06-14 | 886 | 887 | 879 | 883 | 16,942 | 7,129.02 |
1993-06-11 | 888 | 888 | 878 | 878 | 27,905 | 7,088.65 |
1993-06-10 | 873 | 881 | 873 | 878 | 17,939 | 7,088.65 |
1993-06-08 | 867 | 873 | 863 | 873 | 74,744 | 7,048.28 |
1993-06-07 | 864 | 864 | 862 | 863 | 16,942 | 6,967.54 |
1993-06-04 | 852 | 867 | 852 | 867 | 28,901 | 6,999.84 |
1993-06-03 | 833 | 853 | 833 | 853 | 17,939 | 6,886.81 |
1993-06-02 | 808 | 823 | 808 | 823 | 9,966 | 6,644.60 |
1993-06-01 | 803 | 803 | 803 | 803 | 7,973 | 6,483.13 |
1993-05-31 | 803 | 803 | 803 | 803 | 3,986 | 6,483.13 |
1993-05-28 | 823 | 827 | 813 | 827 | 6,976 | 6,676.89 |
1993-05-27 | 803 | 813 | 803 | 808 | 22,922 | 6,523.49 |
1993-05-25 | 770 | 770 | 770 | 770 | 3,986 | 6,216.70 |
1993-05-24 | 769 | 770 | 769 | 770 | 5,980 | 6,216.70 |
1993-05-21 | 783 | 783 | 778 | 778 | 4,983 | 6,281.29 |
1993-05-20 | 813 | 813 | 803 | 803 | 4,983 | 6,483.13 |
1993-05-19 | 803 | 803 | 784 | 803 | 12,956 | 6,483.13 |
1993-05-18 | 813 | 813 | 803 | 803 | 2,990 | 6,483.13 |
1993-05-17 | 783 | 803 | 783 | 803 | 6,976 | 6,483.13 |
1993-05-13 | 784 | 784 | 783 | 783 | 5,980 | 6,321.65 |
1993-05-12 | 803 | 803 | 776 | 776 | 9,966 | 6,265.14 |
1993-05-11 | 803 | 808 | 802 | 803 | 25,911 | 6,483.13 |
1993-05-10 | 783 | 803 | 783 | 803 | 6,976 | 6,483.13 |
1993-05-07 | 775 | 775 | 775 | 775 | 1,993 | 6,257.06 |
1993-05-06 | 793 | 803 | 792 | 803 | 8,969 | 6,483.13 |
1993-04-28 | 773 | 773 | 754 | 754 | 40,860 | 6,087.52 |
1993-04-26 | 755 | 768 | 755 | 768 | 13,952 | 6,200.55 |
1993-04-23 | 768 | 768 | 768 | 768 | 4,983 | 6,200.55 |
1993-04-22 | 803 | 803 | 803 | 803 | 997 | 6,483.13 |
1993-04-21 | 803 | 803 | 783 | 783 | 7,973 | 6,321.65 |
1993-04-20 | 803 | 803 | 803 | 803 | 49,830 | 6,483.13 |
1993-04-19 | 823 | 833 | 823 | 833 | 3,986 | 6,725.33 |
1993-04-16 | 843 | 843 | 833 | 843 | 26,908 | 6,806.07 |
1993-04-15 | 853 | 853 | 843 | 843 | 5,980 | 6,806.07 |
1993-04-14 | 833 | 853 | 833 | 853 | 4,983 | 6,886.81 |
1993-04-13 | 852 | 853 | 852 | 853 | 11,959 | 6,886.81 |
1993-04-12 | 853 | 853 | 853 | 853 | 2,990 | 6,886.81 |
1993-04-09 | 843 | 853 | 833 | 853 | 52,819 | 6,886.81 |
1993-04-08 | 823 | 853 | 823 | 853 | 36,874 | 6,886.81 |
1993-04-07 | 763 | 798 | 763 | 793 | 28,901 | 6,402.39 |
1993-04-06 | 758 | 763 | 756 | 763 | 39,864 | 6,160.18 |
1993-04-05 | 743 | 748 | 732 | 748 | 40,860 | 6,039.08 |
1993-04-02 | 719 | 729 | 719 | 729 | 28,901 | 5,885.68 |
1993-04-01 | 719 | 719 | 719 | 719 | 7,973 | 5,804.94 |
1993-03-31 | 732 | 732 | 719 | 719 | 13,952 | 5,804.94 |
1993-03-30 | 753 | 753 | 740 | 753 | 17,939 | 6,079.44 |
1993-03-29 | 739 | 753 | 739 | 753 | 8,969 | 6,079.44 |
1993-03-26 | 722 | 722 | 719 | 721 | 12,956 | 5,821.09 |
1993-03-24 | 732 | 732 | 719 | 719 | 96,669 | 5,804.94 |
1993-03-23 | 755 | 755 | 745 | 745 | 8,969 | 6,014.86 |
1993-03-22 | 755 | 755 | 755 | 755 | 997 | 6,095.59 |
1993-03-19 | 754 | 754 | 754 | 754 | 13,952 | 6,087.52 |
1993-03-18 | 754 | 762 | 753 | 753 | 15,945 | 6,079.44 |
1993-03-15 | 724 | 727 | 724 | 727 | 2,990 | 5,869.53 |
1993-03-12 | 722 | 728 | 722 | 722 | 45,843 | 5,829.16 |
1993-03-11 | 761 | 761 | 731 | 731 | 5,980 | 5,901.82 |
1993-03-10 | 760 | 761 | 760 | 761 | 5,980 | 6,144.03 |
1993-03-09 | 761 | 761 | 761 | 761 | 23,918 | 6,144.03 |
1993-03-08 | 731 | 741 | 731 | 741 | 5,980 | 5,982.56 |
1993-03-05 | 732 | 732 | 730 | 732 | 4,983 | 5,909.90 |
1993-03-04 | 732 | 732 | 732 | 732 | 10,963 | 5,909.90 |
1993-03-03 | 720 | 732 | 720 | 732 | 8,969 | 5,909.90 |
1993-03-02 | 720 | 722 | 720 | 720 | 9,966 | 5,813.01 |
1993-03-01 | 719 | 719 | 719 | 719 | 7,973 | 5,804.94 |
1993-02-26 | 719 | 719 | 719 | 719 | 1,993 | 5,804.94 |
1993-02-25 | 719 | 719 | 719 | 719 | 3,986 | 5,804.94 |
1993-02-23 | 722 | 722 | 718 | 718 | 3,986 | 5,796.87 |
1993-02-22 | 718 | 719 | 718 | 719 | 36,874 | 5,804.94 |
1993-02-19 | 718 | 718 | 718 | 718 | 1,993 | 5,796.87 |
1993-02-18 | 718 | 718 | 718 | 718 | 2,990 | 5,796.87 |
1993-02-17 | 718 | 718 | 718 | 718 | 4,983 | 5,796.87 |
1993-02-16 | 724 | 724 | 723 | 723 | 24,915 | 5,837.24 |
1993-02-15 | 723 | 727 | 723 | 727 | 6,976 | 5,869.53 |
1993-02-12 | 724 | 724 | 723 | 723 | 9,966 | 5,837.24 |
1993-02-10 | 723 | 723 | 723 | 723 | 3,986 | 5,837.24 |
1993-02-09 | 723 | 723 | 723 | 723 | 1,993 | 5,837.24 |
1993-02-05 | 727 | 727 | 726 | 726 | 6,976 | 5,861.46 |
1993-02-04 | 721 | 723 | 721 | 723 | 19,932 | 5,837.24 |
1993-02-03 | 722 | 722 | 722 | 722 | 5,980 | 5,829.16 |
1993-02-02 | 722 | 722 | 722 | 722 | 3,986 | 5,829.16 |
1993-02-01 | 715 | 715 | 715 | 715 | 19,932 | 5,772.65 |
1993-01-27 | 723 | 723 | 723 | 723 | 1,993 | 5,837.24 |
1993-01-26 | 723 | 723 | 723 | 723 | 2,990 | 5,837.24 |
1993-01-25 | 723 | 723 | 723 | 723 | 8,969 | 5,837.24 |
1993-01-22 | 727 | 732 | 727 | 732 | 8,969 | 5,909.90 |
1993-01-21 | 727 | 738 | 727 | 727 | 7,973 | 5,869.53 |
1993-01-19 | 723 | 723 | 723 | 723 | 1,993 | 5,837.24 |
1993-01-18 | 723 | 730 | 723 | 730 | 12,956 | 5,893.75 |
1993-01-13 | 722 | 731 | 722 | 731 | 1,993 | 5,901.82 |
1993-01-12 | 731 | 731 | 709 | 721 | 9,966 | 5,821.09 |
1993-01-11 | 707 | 732 | 707 | 731 | 20,928 | 5,901.82 |
1993-01-08 | 712 | 712 | 712 | 712 | 997 | 5,748.43 |
1993-01-07 | 712 | 743 | 712 | 732 | 15,945 | 5,909.90 |
1993-01-06 | 707 | 732 | 707 | 732 | 19,932 | 5,909.90 |
1993-01-05 | 707 | 707 | 707 | 707 | 4,983 | 5,708.06 |
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