1. HOME >
  2. 株価時系列 >
  3. 8393 >
  4. 1993年

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
1993-12-297937937937931,9936,402.39
1993-12-287597597597599976,127.89
1993-12-247987987987981,9936,442.76
1993-12-2279879879879812,9566,442.76
1993-12-2179380379380335,8776,483.13
1993-12-208038038038032,9906,483.13
1993-12-1778379378379379,7276,402.39
1993-12-167537537537537,9736,079.44
1993-12-157437437437434,9835,998.71
1993-12-147537537437537,9736,079.44
1993-12-137437437437431,9935,998.71
1993-12-1073274373274368,7655,998.71
1993-12-0877377377277319,9326,240.92
1993-12-0777377377377310,9636,240.92
1993-12-0677377377377316,9426,240.92
1993-12-0376378376378341,8576,321.65
1993-12-027827837817834,9836,321.65
1993-12-017737837737836,9766,321.65
1993-11-297838037838037,9736,483.13
1993-11-268038037837834,9836,321.65
1993-11-258138138138137,9736,563.86
1993-11-248328328328326,9766,717.26
1993-11-228528528528529976,878.73
1993-11-198538538538532,9906,886.81
1993-11-178138138138134,9836,563.86
1993-11-1684085383885354,8136,886.81
1993-11-158508508508508,9696,862.59
1993-11-128548648548641,9936,975.62
1993-11-118548548538537,9736,886.81
1993-11-1087387385385313,9526,886.81
1993-11-0988388387387315,9457,048.28
1993-11-088538538538538,9696,886.81
1993-11-0585485785385713,9526,919.10
1993-11-0486486485485411,9596,894.88
1993-11-028938938938939977,209.75
1993-11-018838838838833,9867,129.02
1993-10-298688748688742,9907,056.35
1993-10-278688688688681,9937,007.91
1993-10-2687787787787710,9637,080.57
1993-10-258788788788781,9937,088.65
1993-10-228888888838886,9767,169.38
1993-10-218688688688682,9907,007.91
1993-10-2089390088388420,9287,137.09
1993-10-198818938818934,9837,209.75
1993-10-1890290288088139,8647,112.87
1993-10-158959028959029,9667,282.42
1993-10-1489589689589510,9637,225.90
1993-10-138678678668662,9906,991.77
1993-10-1286386386386311,9596,967.54
1993-10-088828828828821,9937,120.94
1993-10-068989028989029,9667,282.42
1993-10-0590390390290311,9597,290.49
1993-10-048989038989035,9807,290.49
1993-10-018988988988987,9737,250.12
1993-09-308938988938987,9737,250.12
1993-09-298938938938936,9767,209.75
1993-09-288938938938937,9737,209.75
1993-09-2789389889389810,9637,250.12
1993-09-248938938938935,9807,209.75
1993-09-228938938938932,9907,209.75
1993-09-2188189388189322,9227,209.75
1993-09-2089389387888140,8607,112.87
1993-09-178838838838839977,129.02
1993-09-168938938938935,9807,209.75
1993-09-148938938938936,9767,209.75
1993-09-138638648638648,9696,975.62
1993-09-1091291291291214,9497,363.15
1993-09-0989391289391215,9457,363.15
1993-09-089039039039039977,290.49
1993-09-0789090389090334,8817,290.49
1993-09-068908908908901,9937,185.53
1993-09-039029099029093,9867,338.93
1993-09-029109109109101,9937,347
1993-09-018908908908901,9937,185.53
1993-08-319039038898896,9767,177.46
1993-08-309039139039134,9837,371.23
1993-08-279039039039034,9837,290.49
1993-08-268748748748749977,056.35
1993-08-258748838748746,9767,056.35
1993-08-248828838828833,9867,129.02
1993-08-2388388388388311,9597,129.02
1993-08-2091391390891311,9597,371.23
1993-08-1991391391391362,7857,371.23
1993-08-189139139139132,9907,371.23
1993-08-179089139049046,9767,298.56
1993-08-1690891390891317,9397,371.23
1993-08-1390491390391320,9287,371.23
1993-08-129149149039037,9737,290.49
1993-08-1190390489890425,9117,298.56
1993-08-108838838838839977,129.02
1993-08-0988388888388310,9637,129.02
1993-08-068848848838832,9907,129.02
1993-08-059139138938933,9867,209.75
1993-08-0491791791391617,9397,395.45
1993-08-039189189179172,9907,403.52
1993-08-029179179179179977,403.52
1993-07-3091891991791745,8437,403.52
1993-07-298869188869186,9767,411.59
1993-07-288838848838843,9867,137.09
1993-07-278828828828821,9937,120.94
1993-07-268848848848842,9907,137.09
1993-07-2389590489389327,9057,209.75
1993-07-229039059039057,9737,306.64
1993-07-219029039029023,9867,282.42
1993-07-209039039039038,9697,290.49
1993-07-1990390390390314,9497,290.49
1993-07-1692392390390358,7997,290.49
1993-07-1589492389392340,8607,451.96
1993-07-1487389387389313,9527,209.75
1993-07-1385487385387310,9637,048.28
1993-07-098438638438538,9696,886.81
1993-07-0884484484384332,8886,806.07
1993-07-078448448448449976,814.15
1993-07-068338438338432,9906,806.07
1993-07-058438438438434,9836,806.07
1993-07-028638638638633,9866,967.54
1993-07-018528538528531,9936,886.81
1993-06-298368538368539,9666,886.81
1993-06-288348368348361,9936,749.56
1993-06-258248348248343,9866,733.41
1993-06-248148148148149976,571.94
1993-06-238048048048044,9836,491.20
1993-06-218668678548546,9766,894.88
1993-06-1888388386786835,8777,007.91
1993-06-1787487486886820,9287,007.91
1993-06-1687987986887323,9187,048.28
1993-06-1588389287887944,8477,096.72
1993-06-1488688787988316,9427,129.02
1993-06-1188888887887827,9057,088.65
1993-06-1087388187387817,9397,088.65
1993-06-0886787386387374,7447,048.28
1993-06-0786486486286316,9426,967.54
1993-06-0485286785286728,9016,999.84
1993-06-0383385383385317,9396,886.81
1993-06-028088238088239,9666,644.60
1993-06-018038038038037,9736,483.13
1993-05-318038038038033,9866,483.13
1993-05-288238278138276,9766,676.89
1993-05-2780381380380822,9226,523.49
1993-05-257707707707703,9866,216.70
1993-05-247697707697705,9806,216.70
1993-05-217837837787784,9836,281.29
1993-05-208138138038034,9836,483.13
1993-05-1980380378480312,9566,483.13
1993-05-188138138038032,9906,483.13
1993-05-177838037838036,9766,483.13
1993-05-137847847837835,9806,321.65
1993-05-128038037767769,9666,265.14
1993-05-1180380880280325,9116,483.13
1993-05-107838037838036,9766,483.13
1993-05-077757757757751,9936,257.06
1993-05-067938037928038,9696,483.13
1993-04-2877377375475440,8606,087.52
1993-04-2675576875576813,9526,200.55
1993-04-237687687687684,9836,200.55
1993-04-228038038038039976,483.13
1993-04-218038037837837,9736,321.65
1993-04-2080380380380349,8306,483.13
1993-04-198238338238333,9866,725.33
1993-04-1684384383384326,9086,806.07
1993-04-158538538438435,9806,806.07
1993-04-148338538338534,9836,886.81
1993-04-1385285385285311,9596,886.81
1993-04-128538538538532,9906,886.81
1993-04-0984385383385352,8196,886.81
1993-04-0882385382385336,8746,886.81
1993-04-0776379876379328,9016,402.39
1993-04-0675876375676339,8646,160.18
1993-04-0574374873274840,8606,039.08
1993-04-0271972971972928,9015,885.68
1993-04-017197197197197,9735,804.94
1993-03-3173273271971913,9525,804.94
1993-03-3075375374075317,9396,079.44
1993-03-297397537397538,9696,079.44
1993-03-2672272271972112,9565,821.09
1993-03-2473273271971996,6695,804.94
1993-03-237557557457458,9696,014.86
1993-03-227557557557559976,095.59
1993-03-1975475475475413,9526,087.52
1993-03-1875476275375315,9456,079.44
1993-03-157247277247272,9905,869.53
1993-03-1272272872272245,8435,829.16
1993-03-117617617317315,9805,901.82
1993-03-107607617607615,9806,144.03
1993-03-0976176176176123,9186,144.03
1993-03-087317417317415,9805,982.56
1993-03-057327327307324,9835,909.90
1993-03-0473273273273210,9635,909.90
1993-03-037207327207328,9695,909.90
1993-03-027207227207209,9665,813.01
1993-03-017197197197197,9735,804.94
1993-02-267197197197191,9935,804.94
1993-02-257197197197193,9865,804.94
1993-02-237227227187183,9865,796.87
1993-02-2271871971871936,8745,804.94
1993-02-197187187187181,9935,796.87
1993-02-187187187187182,9905,796.87
1993-02-177187187187184,9835,796.87
1993-02-1672472472372324,9155,837.24
1993-02-157237277237276,9765,869.53
1993-02-127247247237239,9665,837.24
1993-02-107237237237233,9865,837.24
1993-02-097237237237231,9935,837.24
1993-02-057277277267266,9765,861.46
1993-02-0472172372172319,9325,837.24
1993-02-037227227227225,9805,829.16
1993-02-027227227227223,9865,829.16
1993-02-0171571571571519,9325,772.65
1993-01-277237237237231,9935,837.24
1993-01-267237237237232,9905,837.24
1993-01-257237237237238,9695,837.24
1993-01-227277327277328,9695,909.90
1993-01-217277387277277,9735,869.53
1993-01-197237237237231,9935,837.24
1993-01-1872373072373012,9565,893.75
1993-01-137227317227311,9935,901.82
1993-01-127317317097219,9665,821.09
1993-01-1170773270773120,9285,901.82
1993-01-087127127127129975,748.43
1993-01-0771274371273215,9455,909.90
1993-01-0670773270773219,9325,909.90
1993-01-057077077077074,9835,708.06

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