8393 (株)宮崎銀行 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 678 | 678 | 678 | 678 | 2,990 | 5,473.92 |
| 1995-12-28 | 673 | 682 | 672 | 672 | 28,901 | 5,425.48 |
| 1995-12-27 | 672 | 672 | 672 | 672 | 11,959 | 5,425.48 |
| 1995-12-26 | 671 | 671 | 669 | 669 | 5,980 | 5,401.26 |
| 1995-12-25 | 671 | 671 | 668 | 668 | 3,986 | 5,393.19 |
| 1995-12-22 | 677 | 677 | 672 | 672 | 24,915 | 5,425.48 |
| 1995-12-21 | 672 | 677 | 672 | 672 | 94,676 | 5,425.48 |
| 1995-12-20 | 672 | 672 | 667 | 672 | 60,792 | 5,425.48 |
| 1995-12-19 | 678 | 678 | 668 | 668 | 23,918 | 5,393.19 |
| 1995-12-18 | 672 | 672 | 668 | 668 | 10,963 | 5,393.19 |
| 1995-12-15 | 655 | 655 | 655 | 655 | 17,939 | 5,288.23 |
| 1995-12-14 | 655 | 682 | 655 | 672 | 16,942 | 5,425.48 |
| 1995-12-13 | 655 | 655 | 655 | 655 | 6,976 | 5,288.23 |
| 1995-12-12 | 654 | 654 | 653 | 654 | 7,973 | 5,280.15 |
| 1995-12-11 | 652 | 662 | 652 | 652 | 102,649 | 5,264.01 |
| 1995-12-08 | 652 | 652 | 648 | 650 | 116,601 | 5,247.86 |
| 1995-12-07 | 663 | 672 | 662 | 666 | 63,782 | 5,377.04 |
| 1995-12-06 | 648 | 668 | 648 | 663 | 60,792 | 5,352.82 |
| 1995-12-05 | 658 | 662 | 658 | 658 | 6,976 | 5,312.45 |
| 1995-12-04 | 658 | 662 | 657 | 658 | 46,840 | 5,312.45 |
| 1995-12-01 | 656 | 656 | 648 | 652 | 11,959 | 5,264.01 |
| 1995-11-30 | 656 | 656 | 656 | 656 | 11,959 | 5,296.30 |
| 1995-11-29 | 646 | 647 | 646 | 647 | 22,922 | 5,223.64 |
| 1995-11-28 | 647 | 647 | 646 | 646 | 13,952 | 5,215.57 |
| 1995-11-27 | 642 | 646 | 642 | 646 | 55,809 | 5,215.57 |
| 1995-11-24 | 637 | 641 | 637 | 641 | 61,789 | 5,175.20 |
| 1995-11-22 | 639 | 641 | 637 | 639 | 27,905 | 5,159.05 |
| 1995-11-21 | 641 | 641 | 637 | 639 | 50,826 | 5,159.05 |
| 1995-11-20 | 632 | 640 | 632 | 637 | 57,802 | 5,142.90 |
| 1995-11-17 | 635 | 637 | 635 | 636 | 57,802 | 5,134.83 |
| 1995-11-16 | 630 | 632 | 625 | 632 | 98,663 | 5,102.54 |
| 1995-11-15 | 630 | 630 | 629 | 630 | 53,816 | 5,086.39 |
| 1995-11-14 | 624 | 630 | 624 | 630 | 33,884 | 5,086.39 |
| 1995-11-13 | 619 | 624 | 619 | 624 | 33,884 | 5,037.95 |
| 1995-11-10 | 619 | 619 | 619 | 619 | 36,874 | 4,997.58 |
| 1995-11-09 | 618 | 620 | 613 | 619 | 153,475 | 4,997.58 |
| 1995-11-08 | 612 | 615 | 612 | 613 | 47,836 | 4,949.14 |
| 1995-11-07 | 609 | 612 | 609 | 612 | 10,963 | 4,941.06 |
| 1995-11-06 | 609 | 612 | 609 | 609 | 47,836 | 4,916.84 |
| 1995-11-02 | 607 | 610 | 607 | 609 | 118,594 | 4,916.84 |
| 1995-11-01 | 605 | 610 | 602 | 602 | 87,700 | 4,860.33 |
| 1995-10-31 | 602 | 608 | 602 | 607 | 63,782 | 4,900.69 |
| 1995-10-30 | 602 | 608 | 602 | 602 | 81,721 | 4,860.33 |
| 1995-10-27 | 604 | 609 | 602 | 602 | 17,939 | 4,860.33 |
| 1995-10-26 | 610 | 610 | 602 | 609 | 25,911 | 4,916.84 |
| 1995-10-25 | 604 | 609 | 603 | 609 | 67,768 | 4,916.84 |
| 1995-10-24 | 602 | 607 | 602 | 603 | 58,799 | 4,868.40 |
| 1995-10-23 | 592 | 599 | 592 | 599 | 3,986 | 4,836.11 |
| 1995-10-20 | 587 | 600 | 587 | 599 | 15,945 | 4,836.11 |
| 1995-10-18 | 590 | 590 | 580 | 580 | 1,993 | 4,682.71 |
| 1995-10-17 | 592 | 592 | 589 | 590 | 24,915 | 4,763.44 |
| 1995-10-16 | 591 | 591 | 587 | 587 | 21,925 | 4,739.22 |
| 1995-10-13 | 577 | 591 | 577 | 591 | 18,935 | 4,771.52 |
| 1995-10-12 | 591 | 591 | 577 | 577 | 4,983 | 4,658.49 |
| 1995-10-09 | 592 | 592 | 592 | 592 | 89,693 | 4,779.59 |
| 1995-10-06 | 592 | 592 | 592 | 592 | 2,990 | 4,779.59 |
| 1995-10-05 | 585 | 585 | 582 | 582 | 6,976 | 4,698.85 |
| 1995-10-04 | 580 | 582 | 576 | 582 | 70,758 | 4,698.85 |
| 1995-10-03 | 582 | 582 | 582 | 582 | 1,993 | 4,698.85 |
| 1995-10-02 | 585 | 585 | 585 | 585 | 1,993 | 4,723.07 |
| 1995-09-29 | 563 | 565 | 563 | 565 | 2,990 | 4,561.60 |
| 1995-09-28 | 563 | 563 | 563 | 563 | 3,986 | 4,545.45 |
| 1995-09-27 | 563 | 572 | 562 | 563 | 5,980 | 4,545.45 |
| 1995-09-26 | 562 | 562 | 555 | 555 | 32,888 | 4,480.87 |
| 1995-09-25 | 562 | 564 | 562 | 564 | 20,928 | 4,553.53 |
| 1995-09-22 | 566 | 580 | 566 | 579 | 3,986 | 4,674.63 |
| 1995-09-21 | 564 | 567 | 564 | 565 | 15,945 | 4,561.60 |
| 1995-09-20 | 581 | 581 | 563 | 563 | 9,966 | 4,545.45 |
| 1995-09-19 | 581 | 581 | 581 | 581 | 14,949 | 4,690.78 |
| 1995-09-18 | 587 | 587 | 572 | 572 | 3,986 | 4,618.12 |
| 1995-09-14 | 593 | 593 | 577 | 582 | 29,898 | 4,698.85 |
| 1995-09-13 | 577 | 592 | 577 | 592 | 4,983 | 4,779.59 |
| 1995-09-12 | 580 | 580 | 577 | 577 | 4,983 | 4,658.49 |
| 1995-09-11 | 571 | 573 | 571 | 572 | 47,836 | 4,618.12 |
| 1995-09-08 | 552 | 572 | 552 | 572 | 118,594 | 4,618.12 |
| 1995-09-07 | 588 | 588 | 582 | 582 | 8,969 | 4,698.85 |
| 1995-09-06 | 582 | 592 | 582 | 588 | 54,813 | 4,747.30 |
| 1995-09-05 | 593 | 593 | 583 | 583 | 28,901 | 4,706.93 |
| 1995-09-04 | 607 | 607 | 592 | 592 | 5,980 | 4,779.59 |
| 1995-09-01 | 610 | 610 | 602 | 602 | 9,966 | 4,860.33 |
| 1995-08-31 | 592 | 607 | 592 | 607 | 5,980 | 4,900.69 |
| 1995-08-30 | 602 | 602 | 602 | 602 | 2,990 | 4,860.33 |
| 1995-08-29 | 611 | 611 | 602 | 610 | 9,966 | 4,924.92 |
| 1995-08-28 | 611 | 611 | 602 | 602 | 13,952 | 4,860.33 |
| 1995-08-25 | 611 | 611 | 610 | 610 | 3,986 | 4,924.92 |
| 1995-08-24 | 602 | 611 | 602 | 611 | 32,888 | 4,932.99 |
| 1995-08-23 | 602 | 611 | 602 | 602 | 6,976 | 4,860.33 |
| 1995-08-22 | 603 | 612 | 602 | 611 | 10,963 | 4,932.99 |
| 1995-08-21 | 602 | 602 | 602 | 602 | 1,993 | 4,860.33 |
| 1995-08-18 | 602 | 602 | 602 | 602 | 3,986 | 4,860.33 |
| 1995-08-17 | 613 | 614 | 612 | 612 | 8,969 | 4,941.06 |
| 1995-08-16 | 602 | 621 | 602 | 613 | 20,928 | 4,949.14 |
| 1995-08-15 | 584 | 602 | 584 | 602 | 14,949 | 4,860.33 |
| 1995-08-14 | 585 | 585 | 585 | 585 | 997 | 4,723.07 |
| 1995-08-11 | 558 | 558 | 558 | 558 | 2,990 | 4,505.09 |
| 1995-08-10 | 583 | 583 | 583 | 583 | 5,980 | 4,706.93 |
| 1995-08-09 | 583 | 583 | 583 | 583 | 29,898 | 4,706.93 |
| 1995-08-08 | 583 | 583 | 583 | 583 | 1,993 | 4,706.93 |
| 1995-08-07 | 584 | 584 | 584 | 584 | 2,990 | 4,715 |
| 1995-08-04 | 558 | 567 | 558 | 558 | 17,939 | 4,505.09 |
| 1995-08-03 | 581 | 581 | 567 | 567 | 14,949 | 4,577.75 |
| 1995-08-02 | 585 | 585 | 565 | 572 | 20,928 | 4,618.12 |
| 1995-08-01 | 585 | 585 | 565 | 565 | 3,986 | 4,561.60 |
| 1995-07-31 | 597 | 597 | 565 | 565 | 11,959 | 4,561.60 |
| 1995-07-28 | 569 | 569 | 569 | 569 | 997 | 4,593.90 |
| 1995-07-27 | 562 | 579 | 562 | 579 | 25,911 | 4,674.63 |
| 1995-07-26 | 562 | 562 | 562 | 562 | 20,928 | 4,537.38 |
| 1995-07-25 | 590 | 590 | 580 | 580 | 20,928 | 4,682.71 |
| 1995-07-24 | 590 | 590 | 590 | 590 | 997 | 4,763.44 |
| 1995-07-21 | 564 | 564 | 562 | 562 | 105,639 | 4,537.38 |
| 1995-07-20 | 555 | 562 | 555 | 562 | 4,983 | 4,537.38 |
| 1995-07-19 | 554 | 558 | 554 | 555 | 20,928 | 4,480.87 |
| 1995-07-18 | 599 | 599 | 591 | 591 | 15,945 | 4,771.52 |
| 1995-07-17 | 601 | 601 | 592 | 592 | 17,939 | 4,779.59 |
| 1995-07-14 | 592 | 592 | 592 | 592 | 19,932 | 4,779.59 |
| 1995-07-13 | 592 | 592 | 592 | 592 | 1,993 | 4,779.59 |
| 1995-07-12 | 601 | 601 | 592 | 592 | 29,898 | 4,779.59 |
| 1995-07-11 | 592 | 601 | 592 | 601 | 20,928 | 4,852.25 |
| 1995-07-10 | 611 | 611 | 592 | 592 | 28,901 | 4,779.59 |
| 1995-07-07 | 584 | 602 | 584 | 596 | 65,775 | 4,811.88 |
| 1995-07-06 | 585 | 585 | 585 | 585 | 3,986 | 4,723.07 |
| 1995-07-05 | 590 | 591 | 585 | 585 | 8,969 | 4,723.07 |
| 1995-07-04 | 591 | 591 | 590 | 590 | 13,952 | 4,763.44 |
| 1995-07-03 | 590 | 590 | 590 | 590 | 21,925 | 4,763.44 |
| 1995-06-30 | 592 | 601 | 592 | 600 | 15,945 | 4,844.18 |
| 1995-06-29 | 592 | 592 | 585 | 586 | 3,986 | 4,731.15 |
| 1995-06-28 | 587 | 587 | 587 | 587 | 997 | 4,739.22 |
| 1995-06-27 | 601 | 601 | 592 | 592 | 12,956 | 4,779.59 |
| 1995-06-26 | 598 | 606 | 597 | 597 | 13,952 | 4,819.96 |
| 1995-06-23 | 597 | 597 | 597 | 597 | 18,935 | 4,819.96 |
| 1995-06-22 | 597 | 597 | 597 | 597 | 12,956 | 4,819.96 |
| 1995-06-21 | 595 | 599 | 595 | 597 | 5,980 | 4,819.96 |
| 1995-06-20 | 597 | 597 | 597 | 597 | 4,983 | 4,819.96 |
| 1995-06-19 | 586 | 587 | 586 | 587 | 4,983 | 4,739.22 |
| 1995-06-16 | 595 | 595 | 585 | 585 | 9,966 | 4,723.07 |
| 1995-06-15 | 585 | 592 | 585 | 585 | 60,792 | 4,723.07 |
| 1995-06-14 | 585 | 585 | 585 | 585 | 14,949 | 4,723.07 |
| 1995-06-13 | 585 | 585 | 585 | 585 | 7,973 | 4,723.07 |
| 1995-06-12 | 585 | 585 | 585 | 585 | 25,911 | 4,723.07 |
| 1995-06-09 | 585 | 585 | 585 | 585 | 8,969 | 4,723.07 |
| 1995-06-07 | 595 | 595 | 595 | 595 | 2,990 | 4,803.81 |
| 1995-06-06 | 600 | 600 | 600 | 600 | 997 | 4,844.18 |
| 1995-06-05 | 622 | 622 | 615 | 615 | 8,969 | 4,965.28 |
| 1995-06-01 | 585 | 585 | 585 | 585 | 1,993 | 4,723.07 |
| 1995-05-31 | 570 | 582 | 570 | 582 | 7,973 | 4,698.85 |
| 1995-05-30 | 572 | 572 | 572 | 572 | 997 | 4,618.12 |
| 1995-05-29 | 552 | 557 | 552 | 557 | 3,986 | 4,497.01 |
| 1995-05-26 | 572 | 573 | 571 | 571 | 41,857 | 4,610.04 |
| 1995-05-25 | 591 | 591 | 582 | 582 | 42,853 | 4,698.85 |
| 1995-05-24 | 601 | 601 | 601 | 601 | 997 | 4,852.25 |
| 1995-05-23 | 611 | 611 | 611 | 611 | 7,973 | 4,932.99 |
| 1995-05-22 | 613 | 613 | 602 | 612 | 8,969 | 4,941.06 |
| 1995-05-19 | 612 | 612 | 602 | 612 | 5,980 | 4,941.06 |
| 1995-05-18 | 632 | 632 | 625 | 625 | 12,956 | 5,046.02 |
| 1995-05-16 | 627 | 628 | 627 | 627 | 12,956 | 5,062.17 |
| 1995-05-15 | 630 | 630 | 628 | 628 | 1,993 | 5,070.24 |
| 1995-05-12 | 632 | 632 | 632 | 632 | 47,836 | 5,102.54 |
| 1995-05-11 | 632 | 632 | 632 | 632 | 2,990 | 5,102.54 |
| 1995-05-10 | 642 | 651 | 642 | 651 | 8,969 | 5,255.93 |
| 1995-05-09 | 632 | 642 | 632 | 642 | 3,986 | 5,183.27 |
| 1995-05-08 | 647 | 651 | 647 | 651 | 4,983 | 5,255.93 |
| 1995-05-02 | 637 | 647 | 637 | 647 | 5,980 | 5,223.64 |
| 1995-05-01 | 632 | 632 | 632 | 632 | 2,990 | 5,102.54 |
| 1995-04-27 | 637 | 637 | 632 | 632 | 2,990 | 5,102.54 |
| 1995-04-26 | 637 | 637 | 637 | 637 | 997 | 5,142.90 |
| 1995-04-25 | 618 | 633 | 618 | 633 | 5,980 | 5,110.61 |
| 1995-04-24 | 622 | 622 | 618 | 618 | 2,990 | 4,989.50 |
| 1995-04-21 | 609 | 609 | 608 | 608 | 6,976 | 4,908.77 |
| 1995-04-20 | 587 | 602 | 586 | 588 | 17,939 | 4,747.30 |
| 1995-04-19 | 582 | 582 | 577 | 577 | 7,973 | 4,658.49 |
| 1995-04-18 | 582 | 582 | 582 | 582 | 1,993 | 4,698.85 |
| 1995-04-17 | 582 | 582 | 573 | 582 | 73,748 | 4,698.85 |
| 1995-04-14 | 579 | 592 | 579 | 581 | 125,571 | 4,690.78 |
| 1995-04-13 | 582 | 582 | 577 | 581 | 48,833 | 4,690.78 |
| 1995-04-12 | 575 | 577 | 575 | 577 | 17,939 | 4,658.49 |
| 1995-04-10 | 574 | 574 | 572 | 572 | 34,881 | 4,618.12 |
| 1995-04-07 | 573 | 573 | 573 | 573 | 997 | 4,626.19 |
| 1995-04-06 | 574 | 574 | 573 | 573 | 2,990 | 4,626.19 |
| 1995-04-05 | 592 | 592 | 573 | 574 | 2,990 | 4,634.26 |
| 1995-04-04 | 588 | 593 | 583 | 592 | 5,980 | 4,779.59 |
| 1995-04-03 | 568 | 588 | 568 | 588 | 7,973 | 4,747.30 |
| 1995-03-31 | 597 | 602 | 597 | 597 | 19,932 | 4,819.96 |
| 1995-03-30 | 597 | 597 | 592 | 592 | 6,976 | 4,779.59 |
| 1995-03-29 | 600 | 602 | 599 | 600 | 13,952 | 4,844.18 |
| 1995-03-28 | 600 | 600 | 600 | 600 | 19,932 | 4,844.18 |
| 1995-03-27 | 592 | 602 | 592 | 602 | 4,983 | 4,860.33 |
| 1995-03-24 | 587 | 587 | 582 | 582 | 10,963 | 4,698.85 |
| 1995-03-23 | 603 | 603 | 597 | 597 | 24,915 | 4,819.96 |
| 1995-03-22 | 612 | 612 | 607 | 607 | 1,993 | 4,900.69 |
| 1995-03-20 | 624 | 624 | 622 | 622 | 2,990 | 5,021.80 |
| 1995-03-17 | 642 | 642 | 620 | 620 | 12,956 | 5,005.65 |
| 1995-03-16 | 642 | 642 | 642 | 642 | 2,990 | 5,183.27 |
| 1995-03-15 | 645 | 652 | 645 | 652 | 17,939 | 5,264.01 |
| 1995-03-14 | 643 | 643 | 642 | 642 | 2,990 | 5,183.27 |
| 1995-03-13 | 642 | 642 | 642 | 642 | 1,993 | 5,183.27 |
| 1995-03-10 | 652 | 662 | 642 | 642 | 24,915 | 5,183.27 |
| 1995-03-09 | 662 | 662 | 662 | 662 | 1,993 | 5,344.74 |
| 1995-03-08 | 642 | 642 | 642 | 642 | 2,990 | 5,183.27 |
| 1995-03-07 | 641 | 641 | 641 | 641 | 1,993 | 5,175.20 |
| 1995-03-06 | 669 | 669 | 669 | 669 | 4,983 | 5,401.26 |
| 1995-03-03 | 667 | 668 | 667 | 668 | 6,976 | 5,393.19 |
| 1995-03-01 | 647 | 647 | 637 | 637 | 2,990 | 5,142.90 |
| 1995-02-28 | 657 | 667 | 657 | 667 | 1,993 | 5,385.11 |
| 1995-02-27 | 667 | 667 | 667 | 667 | 7,973 | 5,385.11 |
| 1995-02-24 | 667 | 667 | 667 | 667 | 4,983 | 5,385.11 |
| 1995-02-23 | 668 | 668 | 667 | 667 | 2,990 | 5,385.11 |
| 1995-02-22 | 668 | 668 | 668 | 668 | 1,993 | 5,393.19 |
| 1995-02-21 | 667 | 667 | 667 | 667 | 997 | 5,385.11 |
| 1995-02-20 | 666 | 666 | 666 | 666 | 997 | 5,377.04 |
| 1995-02-17 | 662 | 677 | 662 | 662 | 19,932 | 5,344.74 |
| 1995-02-16 | 687 | 687 | 662 | 662 | 8,969 | 5,344.74 |
| 1995-02-15 | 687 | 688 | 687 | 688 | 10,963 | 5,554.66 |
| 1995-02-14 | 694 | 694 | 682 | 682 | 1,993 | 5,506.22 |
| 1995-02-13 | 685 | 686 | 684 | 684 | 3,986 | 5,522.36 |
| 1995-02-10 | 674 | 674 | 674 | 674 | 997 | 5,441.63 |
| 1995-02-09 | 674 | 674 | 674 | 674 | 4,983 | 5,441.63 |
| 1995-02-08 | 673 | 673 | 673 | 673 | 3,986 | 5,433.55 |
| 1995-02-07 | 702 | 702 | 702 | 702 | 997 | 5,667.69 |
| 1995-02-06 | 712 | 712 | 712 | 712 | 2,990 | 5,748.43 |
| 1995-02-03 | 712 | 712 | 712 | 712 | 2,990 | 5,748.43 |
| 1995-02-02 | 702 | 712 | 702 | 712 | 3,986 | 5,748.43 |
| 1995-02-01 | 702 | 707 | 702 | 702 | 7,973 | 5,667.69 |
| 1995-01-31 | 702 | 702 | 702 | 702 | 3,986 | 5,667.69 |
| 1995-01-30 | 682 | 702 | 682 | 702 | 5,980 | 5,667.69 |
| 1995-01-27 | 682 | 682 | 682 | 682 | 1,993 | 5,506.22 |
| 1995-01-26 | 682 | 682 | 673 | 682 | 5,980 | 5,506.22 |
| 1995-01-25 | 681 | 682 | 673 | 682 | 34,881 | 5,506.22 |
| 1995-01-24 | 683 | 683 | 682 | 682 | 25,911 | 5,506.22 |
| 1995-01-20 | 732 | 732 | 732 | 732 | 1,993 | 5,909.90 |
| 1995-01-19 | 737 | 737 | 732 | 732 | 10,963 | 5,909.90 |
| 1995-01-18 | 738 | 738 | 738 | 738 | 997 | 5,958.34 |
| 1995-01-17 | 738 | 738 | 738 | 738 | 997 | 5,958.34 |
| 1995-01-13 | 723 | 723 | 723 | 723 | 997 | 5,837.24 |
| 1995-01-12 | 740 | 740 | 739 | 739 | 2,990 | 5,966.41 |
| 1995-01-11 | 714 | 729 | 714 | 729 | 2,990 | 5,885.68 |
| 1995-01-10 | 705 | 705 | 705 | 705 | 8,969 | 5,691.91 |
| 1995-01-09 | 703 | 703 | 703 | 703 | 1,993 | 5,675.76 |
| 1995-01-06 | 713 | 713 | 713 | 713 | 1,993 | 5,756.50 |
| 1995-01-05 | 722 | 722 | 714 | 714 | 3,986 | 5,764.57 |
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
