1. HOME >
  2. 株価時系列 >
  3. 8393 >
  4. 1994年

8393 (株)宮崎銀行 の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-307137137137133,9865,756.50
1994-12-297127127127129975,748.43
1994-12-277407407327323,9865,909.90
1994-12-267407407407405,9805,974.49
1994-12-227407417407415,9805,982.56
1994-12-217417417417411,9935,982.56
1994-12-207437437437437,9735,998.71
1994-12-1973274373274317,9395,998.71
1994-12-1470270570270417,9395,683.84
1994-12-137397397397399975,966.41
1994-12-127287287287289975,877.60
1994-12-0972872872872822,9225,877.60
1994-12-0872772872772843,8505,877.60
1994-12-0772873272872813,9525,877.60
1994-12-0672873372872810,9635,877.60
1994-12-0572772772772711,9595,869.53
1994-12-027227227217214,9835,821.09
1994-12-0172272372072012,9565,813.01
1994-11-307217217207207,9735,813.01
1994-11-297227227227224,9835,829.16
1994-11-287217227217222,9905,829.16
1994-11-257227227227224,9835,829.16
1994-11-247237247227229,9665,829.16
1994-11-2272472472472411,9595,845.31
1994-11-217387387387389975,958.34
1994-11-187257327257322,9905,909.90
1994-11-1772272272272213,9525,829.16
1994-11-167387387227224,9835,829.16
1994-11-1572773872773810,9635,958.34
1994-11-147447447387387,9735,958.34
1994-11-1174374674374414,9496,006.78
1994-11-1074574874474437,8706,006.78
1994-11-097487487467465,9806,022.93
1994-11-087487487487489976,039.08
1994-11-0775375375375311,9596,079.44
1994-11-0474574674474414,9496,006.78
1994-11-0275375375375314,9496,079.44
1994-11-017537537457456,9766,014.86
1994-10-317447447447442,9906,006.78
1994-10-287447447437439,9665,998.71
1994-10-277447447437446,9766,006.78
1994-10-267437437437433,9865,998.71
1994-10-257617637617637,9736,160.18
1994-10-207917917817815,9806,305.51
1994-10-197927927927927,9736,394.32
1994-10-1878379278378311,9596,321.65
1994-10-177807927737927,9736,394.32
1994-10-1477877877377825,9116,281.29
1994-10-137537737437733,9866,240.92
1994-10-127537537537537,9736,079.44
1994-10-077337397327322,9905,909.90
1994-10-067327327227229,9665,829.16
1994-10-057437437437432,9905,998.71
1994-10-0477177175876110,9636,144.03
1994-10-037617617617614,9836,144.03
1994-09-307617617617615,9806,144.03
1994-09-297637637637639,9666,160.18
1994-09-277787787687785,9806,281.29
1994-09-267787787787789976,281.29
1994-09-227787787787785,9806,281.29
1994-09-217787787787781,9936,281.29
1994-09-207837857837859,9666,337.80
1994-09-1977977977877917,9396,289.36
1994-09-167787797787795,9806,289.36
1994-09-147787797787796,9766,289.36
1994-09-137797797787784,9836,281.29
1994-09-1277877877677712,9566,273.21
1994-09-097787787767767,9736,265.14
1994-09-0877877877877829,8986,281.29
1994-09-077787787787781,9936,281.29
1994-09-067787787787786,9766,281.29
1994-09-057767767767764,9836,265.14
1994-09-027797797757758,9696,257.06
1994-09-017827827827821,9936,313.58
1994-08-317757757757759976,257.06
1994-08-307747787747744,9836,248.99
1994-08-297827827737738,9696,240.92
1994-08-267737737737735,9806,240.92
1994-08-257737737737736,9766,240.92
1994-08-247737737737732,9906,240.92
1994-08-237837837737739,9666,240.92
1994-08-227827827737733,9866,240.92
1994-08-1977377377377334,8816,240.92
1994-08-1877277377177371,7556,240.92
1994-08-1777177177177152,8196,224.77
1994-08-1676977376976942,8536,208.62
1994-08-1576376976376911,9596,208.62
1994-08-127637637637637,9736,160.18
1994-08-117637637637639976,160.18
1994-08-1077377377377321,9256,240.92
1994-08-097737737737739,9666,240.92
1994-08-087847847737736,9766,240.92
1994-08-057957957867863,9866,345.87
1994-08-0477378577378532,8886,337.80
1994-08-037737737737739976,240.92
1994-08-0276877376877330,8946,240.92
1994-08-017687687687681,9936,200.55
1994-07-297697697697699976,208.62
1994-07-2876876876376826,9086,200.55
1994-07-277687687637637,9736,160.18
1994-07-267627627627629976,152.11
1994-07-257657787627624,9836,152.11
1994-07-2276476476476414,9496,168.25
1994-07-217647647647643,9866,168.25
1994-07-207797797647643,9866,168.25
1994-07-197807807807809,9666,297.43
1994-07-187827827827829976,313.58
1994-07-157647647647645,9806,168.25
1994-07-1476476476476422,9226,168.25
1994-07-137657657647647,9736,168.25
1994-07-127657657647647,9736,168.25
1994-07-117647647647643,9866,168.25
1994-07-087687687647642,9906,168.25
1994-07-077687687687689976,200.55
1994-07-067657697657685,9806,200.55
1994-07-057657657657652,9906,176.33
1994-07-047817817647643,9866,168.25
1994-07-0178178177378112,9566,305.51
1994-06-2976477176477165,7756,224.77
1994-06-287647647647649976,168.25
1994-06-2776476476476414,9496,168.25
1994-06-247697697697696,9766,208.62
1994-06-2376476876476815,9456,200.55
1994-06-2276476576476443,8506,168.25
1994-06-217647647647645,9806,168.25
1994-06-207827827647643,9866,168.25
1994-06-177827827827821,9936,313.58
1994-06-1578278276476424,9156,168.25
1994-06-1478378377978323,9186,321.65
1994-06-1377377877377815,9456,281.29
1994-06-1078178177377432,8886,248.99
1994-06-0977378377377842,8536,281.29
1994-06-087687737667738,9696,240.92
1994-06-0776577876477838,8676,281.29
1994-06-0676476476476412,9566,168.25
1994-06-0378078077377689,6936,265.14
1994-06-0277878277877926,9086,289.36
1994-06-0177877877877812,9566,281.29
1994-05-3177878177877877,7346,281.29
1994-05-30763773763773150,4856,240.92
1994-05-2775376275376224,9156,152.11
1994-05-2675375975375325,9116,079.44
1994-05-2575075374875322,9226,079.44
1994-05-247497497467493,9866,047.15
1994-05-2373373373273211,9595,909.90
1994-05-207327327327322,9905,909.90
1994-05-197527527517514,9836,063.30
1994-05-1875275275275210,9636,071.37
1994-05-1775375375375315,9456,079.44
1994-05-167537537537539,9666,079.44
1994-05-137527537397535,9806,079.44
1994-05-127417417327323,9865,909.90
1994-05-1173173673173613,9525,942.19
1994-05-107267317267318,9695,901.82
1994-05-0976076273675220,9286,071.37
1994-05-0675076275076115,9456,144.03
1994-05-0274376274375819,9326,119.81
1994-04-287387387387387,9735,958.34
1994-04-2773873873873812,9565,958.34
1994-04-267327327277324,9835,909.90
1994-04-2572873272873215,9455,909.90
1994-04-2272273272273246,8405,909.90
1994-04-217177177177172,9905,788.79
1994-04-2072473272472415,9455,845.31
1994-04-1972772772272427,9055,845.31
1994-04-1872272772272453,8165,845.31
1994-04-157227227147216,9765,821.09
1994-04-1471372171371317,9395,756.50
1994-04-1370272270271312,9565,756.50
1994-04-127227227227229975,829.16
1994-04-117127177127177,9735,788.79
1994-04-0772272272272218,9355,829.16
1994-04-067147227147175,9805,788.79
1994-04-057227227147143,9865,764.57
1994-04-047227227127123,9865,748.43
1994-04-0171871871871819,9325,796.87
1994-03-317177187177186,9765,796.87
1994-03-307227227227227,9735,829.16
1994-03-2972372372372313,9525,837.24
1994-03-2871872371872312,9565,837.24
1994-03-2572473272473221,9255,909.90
1994-03-2472374372374318,9355,998.71
1994-03-2373874372272212,9565,829.16
1994-03-227517517387389,9665,958.34
1994-03-187437527437527,9736,071.37
1994-03-1774374374374312,9565,998.71
1994-03-167447447447447,9736,006.78
1994-03-1573674373674320,9285,998.71
1994-03-147337337337339975,917.97
1994-03-1172373272373223,9185,909.90
1994-03-107537537537539976,079.44
1994-03-097637637637631,9936,160.18
1994-03-0874476374376312,9566,160.18
1994-03-077637637437434,9835,998.71
1994-03-047437437327433,9865,998.71
1994-03-037437437437439,9665,998.71
1994-03-0274374674374510,9636,014.86
1994-03-017437447437439,9665,998.71
1994-02-2872773872773829,8985,958.34
1994-02-2571672271671728,9015,788.79
1994-02-2470471770371747,8365,788.79
1994-02-2370771270370342,8535,675.76
1994-02-2271171370770741,8575,708.06
1994-02-2171271270771214,9495,748.43
1994-02-1871372271372226,9085,829.16
1994-02-1771272271271222,9225,748.43
1994-02-1672272772272228,9015,829.16
1994-02-1572272271771738,8675,788.79
1994-02-1474374373273229,8985,909.90
1994-02-1079379376876826,9086,200.55
1994-02-098138138138139976,563.86
1994-02-0880881380881314,9496,563.86
1994-02-078138138088086,9766,523.49
1994-02-048138138138132,9906,563.86
1994-02-038238238238231,9936,644.60
1994-02-0281384180882616,9426,668.82
1994-02-0180381580381326,9086,563.86
1994-01-287987987987989976,442.76
1994-01-277987987987981,9936,442.76
1994-01-267837987837984,9836,442.76
1994-01-258038037837834,9836,321.65
1994-01-217877987877987,9736,442.76
1994-01-207977977877871,9936,353.95
1994-01-197837987837987,9736,442.76
1994-01-187837837837836,9766,321.65
1994-01-177807807807809976,297.43
1994-01-1477977977977916,9426,289.36
1994-01-137987987797796,9766,289.36
1994-01-1277977977977911,9596,289.36
1994-01-1178378377477432,8886,248.99
1994-01-107737837737831,9936,321.65
1994-01-067937937937933,9866,402.39
1994-01-057987987987982,9906,442.76
1994-01-047987987987982,9906,442.76

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