8393 (株)宮崎銀行 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 692 | 702 | 692 | 697 | 29,898 | 5,627.32 |
| 1996-12-27 | 677 | 677 | 677 | 677 | 3,986 | 5,465.85 |
| 1996-12-26 | 654 | 656 | 654 | 654 | 9,966 | 5,280.15 |
| 1996-12-25 | 652 | 658 | 652 | 654 | 41,857 | 5,280.15 |
| 1996-12-24 | 637 | 647 | 632 | 647 | 25,911 | 5,223.64 |
| 1996-12-20 | 652 | 657 | 647 | 648 | 28,901 | 5,231.71 |
| 1996-12-19 | 657 | 657 | 657 | 657 | 13,952 | 5,304.38 |
| 1996-12-18 | 672 | 677 | 667 | 667 | 33,884 | 5,385.11 |
| 1996-12-17 | 647 | 672 | 647 | 672 | 26,908 | 5,425.48 |
| 1996-12-16 | 642 | 647 | 642 | 647 | 30,894 | 5,223.64 |
| 1996-12-13 | 633 | 633 | 633 | 633 | 83,714 | 5,110.61 |
| 1996-12-12 | 644 | 644 | 643 | 643 | 6,976 | 5,191.35 |
| 1996-12-11 | 642 | 642 | 642 | 642 | 9,966 | 5,183.27 |
| 1996-12-10 | 652 | 652 | 652 | 652 | 29,898 | 5,264.01 |
| 1996-12-09 | 646 | 647 | 642 | 647 | 54,813 | 5,223.64 |
| 1996-12-06 | 647 | 652 | 642 | 642 | 66,772 | 5,183.27 |
| 1996-12-05 | 632 | 642 | 632 | 642 | 8,969 | 5,183.27 |
| 1996-12-04 | 641 | 641 | 632 | 632 | 13,952 | 5,102.54 |
| 1996-12-03 | 642 | 642 | 637 | 641 | 12,956 | 5,175.20 |
| 1996-12-02 | 657 | 657 | 642 | 642 | 26,908 | 5,183.27 |
| 1996-11-29 | 656 | 656 | 652 | 652 | 19,932 | 5,264.01 |
| 1996-11-28 | 655 | 655 | 653 | 653 | 120,588 | 5,272.08 |
| 1996-11-27 | 654 | 654 | 654 | 654 | 997 | 5,280.15 |
| 1996-11-26 | 652 | 652 | 652 | 652 | 3,986 | 5,264.01 |
| 1996-11-25 | 652 | 652 | 652 | 652 | 42,853 | 5,264.01 |
| 1996-11-22 | 662 | 662 | 652 | 652 | 61,789 | 5,264.01 |
| 1996-11-21 | 662 | 667 | 662 | 663 | 9,966 | 5,352.82 |
| 1996-11-20 | 677 | 677 | 672 | 672 | 22,922 | 5,425.48 |
| 1996-11-19 | 672 | 672 | 672 | 672 | 10,963 | 5,425.48 |
| 1996-11-18 | 677 | 677 | 672 | 672 | 20,928 | 5,425.48 |
| 1996-11-15 | 677 | 677 | 677 | 677 | 22,922 | 5,465.85 |
| 1996-11-13 | 677 | 677 | 675 | 675 | 9,966 | 5,449.70 |
| 1996-11-12 | 677 | 677 | 677 | 677 | 4,983 | 5,465.85 |
| 1996-11-11 | 677 | 677 | 677 | 677 | 19,932 | 5,465.85 |
| 1996-11-08 | 672 | 677 | 672 | 677 | 5,980 | 5,465.85 |
| 1996-11-07 | 677 | 677 | 672 | 672 | 14,949 | 5,425.48 |
| 1996-11-06 | 677 | 677 | 676 | 677 | 29,898 | 5,465.85 |
| 1996-11-05 | 677 | 677 | 677 | 677 | 6,976 | 5,465.85 |
| 1996-11-01 | 672 | 672 | 667 | 672 | 4,983 | 5,425.48 |
| 1996-10-31 | 667 | 668 | 667 | 667 | 16,942 | 5,385.11 |
| 1996-10-30 | 663 | 667 | 663 | 667 | 12,956 | 5,385.11 |
| 1996-10-29 | 659 | 663 | 659 | 663 | 32,888 | 5,352.82 |
| 1996-10-28 | 654 | 655 | 652 | 655 | 19,932 | 5,288.23 |
| 1996-10-25 | 661 | 661 | 654 | 654 | 30,894 | 5,280.15 |
| 1996-10-24 | 663 | 663 | 661 | 661 | 17,939 | 5,336.67 |
| 1996-10-23 | 662 | 667 | 662 | 662 | 23,918 | 5,344.74 |
| 1996-10-22 | 682 | 682 | 662 | 662 | 2,990 | 5,344.74 |
| 1996-10-21 | 693 | 693 | 693 | 693 | 2,990 | 5,595.03 |
| 1996-10-18 | 692 | 693 | 687 | 693 | 14,949 | 5,595.03 |
| 1996-10-17 | 692 | 692 | 692 | 692 | 2,990 | 5,586.95 |
| 1996-10-16 | 692 | 692 | 692 | 692 | 14,949 | 5,586.95 |
| 1996-10-15 | 687 | 692 | 682 | 692 | 15,945 | 5,586.95 |
| 1996-10-14 | 682 | 682 | 682 | 682 | 997 | 5,506.22 |
| 1996-10-11 | 672 | 672 | 672 | 672 | 8,969 | 5,425.48 |
| 1996-10-09 | 681 | 682 | 681 | 682 | 5,980 | 5,506.22 |
| 1996-10-08 | 692 | 692 | 692 | 692 | 3,986 | 5,586.95 |
| 1996-10-07 | 691 | 691 | 691 | 691 | 1,993 | 5,578.88 |
| 1996-10-04 | 702 | 702 | 681 | 681 | 6,976 | 5,498.14 |
| 1996-10-03 | 712 | 712 | 712 | 712 | 5,980 | 5,748.43 |
| 1996-10-02 | 717 | 717 | 712 | 712 | 3,986 | 5,748.43 |
| 1996-10-01 | 717 | 717 | 717 | 717 | 5,980 | 5,788.79 |
| 1996-09-30 | 702 | 717 | 702 | 717 | 6,976 | 5,788.79 |
| 1996-09-27 | 697 | 702 | 697 | 702 | 28,901 | 5,667.69 |
| 1996-09-26 | 672 | 692 | 672 | 692 | 34,881 | 5,586.95 |
| 1996-09-25 | 672 | 682 | 672 | 682 | 2,990 | 5,506.22 |
| 1996-09-24 | 697 | 697 | 694 | 694 | 12,956 | 5,603.10 |
| 1996-09-20 | 695 | 697 | 695 | 697 | 6,976 | 5,627.32 |
| 1996-09-19 | 687 | 695 | 687 | 695 | 6,976 | 5,611.17 |
| 1996-09-18 | 687 | 692 | 687 | 692 | 13,952 | 5,586.95 |
| 1996-09-17 | 682 | 687 | 682 | 685 | 27,905 | 5,530.44 |
| 1996-09-13 | 662 | 673 | 662 | 673 | 85,707 | 5,433.55 |
| 1996-09-12 | 682 | 682 | 672 | 672 | 3,986 | 5,425.48 |
| 1996-09-11 | 687 | 687 | 672 | 672 | 4,983 | 5,425.48 |
| 1996-09-10 | 682 | 682 | 677 | 678 | 8,969 | 5,473.92 |
| 1996-09-09 | 677 | 677 | 667 | 677 | 6,976 | 5,465.85 |
| 1996-09-06 | 667 | 667 | 667 | 667 | 4,983 | 5,385.11 |
| 1996-09-05 | 663 | 672 | 663 | 672 | 7,973 | 5,425.48 |
| 1996-09-04 | 663 | 667 | 663 | 666 | 13,952 | 5,377.04 |
| 1996-09-03 | 662 | 662 | 655 | 662 | 37,870 | 5,344.74 |
| 1996-09-02 | 670 | 672 | 656 | 656 | 21,925 | 5,296.30 |
| 1996-08-30 | 687 | 687 | 668 | 670 | 14,949 | 5,409.33 |
| 1996-08-29 | 694 | 694 | 684 | 684 | 16,942 | 5,522.36 |
| 1996-08-28 | 692 | 692 | 692 | 692 | 4,983 | 5,586.95 |
| 1996-08-27 | 698 | 702 | 698 | 702 | 14,949 | 5,667.69 |
| 1996-08-23 | 718 | 718 | 718 | 718 | 997 | 5,796.87 |
| 1996-08-22 | 719 | 719 | 719 | 719 | 1,993 | 5,804.94 |
| 1996-08-21 | 707 | 719 | 707 | 719 | 61,789 | 5,804.94 |
| 1996-08-20 | 720 | 720 | 687 | 707 | 19,932 | 5,708.06 |
| 1996-08-19 | 722 | 723 | 722 | 722 | 9,966 | 5,829.16 |
| 1996-08-16 | 721 | 722 | 721 | 722 | 1,993 | 5,829.16 |
| 1996-08-15 | 738 | 738 | 720 | 720 | 14,949 | 5,813.01 |
| 1996-08-14 | 746 | 747 | 746 | 746 | 7,973 | 6,022.93 |
| 1996-08-13 | 720 | 749 | 720 | 749 | 6,976 | 6,047.15 |
| 1996-08-12 | 702 | 720 | 702 | 720 | 18,935 | 5,813.01 |
| 1996-08-09 | 711 | 711 | 703 | 703 | 6,976 | 5,675.76 |
| 1996-08-08 | 701 | 721 | 701 | 721 | 22,922 | 5,821.09 |
| 1996-08-07 | 701 | 701 | 701 | 701 | 20,928 | 5,659.62 |
| 1996-08-06 | 701 | 701 | 701 | 701 | 46,840 | 5,659.62 |
| 1996-08-05 | 701 | 701 | 701 | 701 | 2,990 | 5,659.62 |
| 1996-08-02 | 701 | 701 | 701 | 701 | 63,782 | 5,659.62 |
| 1996-08-01 | 683 | 701 | 683 | 701 | 5,980 | 5,659.62 |
| 1996-07-31 | 683 | 683 | 683 | 683 | 5,980 | 5,514.29 |
| 1996-07-30 | 678 | 678 | 678 | 678 | 997 | 5,473.92 |
| 1996-07-29 | 678 | 678 | 678 | 678 | 997 | 5,473.92 |
| 1996-07-26 | 677 | 677 | 677 | 677 | 4,983 | 5,465.85 |
| 1996-07-25 | 677 | 677 | 677 | 677 | 11,959 | 5,465.85 |
| 1996-07-24 | 682 | 682 | 677 | 677 | 13,952 | 5,465.85 |
| 1996-07-23 | 683 | 684 | 683 | 684 | 7,973 | 5,522.36 |
| 1996-07-22 | 682 | 683 | 682 | 683 | 35,877 | 5,514.29 |
| 1996-07-19 | 681 | 701 | 681 | 701 | 15,945 | 5,659.62 |
| 1996-07-18 | 681 | 681 | 681 | 681 | 5,980 | 5,498.14 |
| 1996-07-17 | 677 | 681 | 677 | 681 | 10,963 | 5,498.14 |
| 1996-07-16 | 677 | 677 | 676 | 677 | 23,918 | 5,465.85 |
| 1996-07-15 | 677 | 677 | 677 | 677 | 1,993 | 5,465.85 |
| 1996-07-12 | 696 | 696 | 677 | 687 | 7,973 | 5,546.58 |
| 1996-07-11 | 693 | 693 | 693 | 693 | 6,976 | 5,595.03 |
| 1996-07-10 | 693 | 693 | 687 | 687 | 15,945 | 5,546.58 |
| 1996-07-09 | 697 | 699 | 697 | 697 | 28,901 | 5,627.32 |
| 1996-07-08 | 722 | 722 | 707 | 707 | 8,969 | 5,708.06 |
| 1996-07-05 | 732 | 732 | 727 | 727 | 19,932 | 5,869.53 |
| 1996-07-04 | 762 | 762 | 732 | 732 | 21,925 | 5,909.90 |
| 1996-07-03 | 753 | 762 | 753 | 762 | 33,884 | 6,152.11 |
| 1996-07-02 | 758 | 758 | 753 | 753 | 16,942 | 6,079.44 |
| 1996-07-01 | 758 | 758 | 758 | 758 | 6,976 | 6,119.81 |
| 1996-06-28 | 767 | 778 | 767 | 778 | 17,939 | 6,281.29 |
| 1996-06-27 | 777 | 777 | 767 | 767 | 1,993 | 6,192.48 |
| 1996-06-26 | 778 | 780 | 778 | 780 | 4,983 | 6,297.43 |
| 1996-06-25 | 780 | 780 | 780 | 780 | 7,973 | 6,297.43 |
| 1996-06-24 | 779 | 781 | 779 | 781 | 27,905 | 6,305.51 |
| 1996-06-21 | 779 | 779 | 779 | 779 | 1,993 | 6,289.36 |
| 1996-06-20 | 780 | 780 | 770 | 780 | 5,980 | 6,297.43 |
| 1996-06-19 | 781 | 781 | 779 | 780 | 45,843 | 6,297.43 |
| 1996-06-18 | 781 | 781 | 771 | 781 | 79,727 | 6,305.51 |
| 1996-06-17 | 781 | 782 | 781 | 781 | 35,877 | 6,305.51 |
| 1996-06-14 | 773 | 791 | 773 | 791 | 197,325 | 6,386.24 |
| 1996-06-13 | 774 | 774 | 774 | 774 | 153,475 | 6,248.99 |
| 1996-06-12 | 774 | 774 | 774 | 774 | 65,775 | 6,248.99 |
| 1996-06-11 | 767 | 775 | 767 | 775 | 62,785 | 6,257.06 |
| 1996-06-10 | 770 | 770 | 767 | 767 | 41,857 | 6,192.48 |
| 1996-06-07 | 760 | 760 | 760 | 760 | 96,669 | 6,135.96 |
| 1996-06-06 | 760 | 760 | 760 | 760 | 2,990 | 6,135.96 |
| 1996-06-05 | 770 | 770 | 770 | 770 | 19,932 | 6,216.70 |
| 1996-06-04 | 769 | 770 | 765 | 770 | 25,911 | 6,216.70 |
| 1996-06-03 | 773 | 783 | 770 | 770 | 2,990 | 6,216.70 |
| 1996-05-31 | 803 | 803 | 763 | 763 | 5,980 | 6,160.18 |
| 1996-05-30 | 783 | 783 | 783 | 783 | 1,993 | 6,321.65 |
| 1996-05-29 | 803 | 803 | 793 | 793 | 1,993 | 6,402.39 |
| 1996-05-28 | 783 | 793 | 783 | 793 | 6,976 | 6,402.39 |
| 1996-05-27 | 783 | 783 | 783 | 783 | 1,993 | 6,321.65 |
| 1996-05-24 | 779 | 780 | 779 | 780 | 3,986 | 6,297.43 |
| 1996-05-23 | 779 | 779 | 779 | 779 | 4,983 | 6,289.36 |
| 1996-05-22 | 798 | 798 | 778 | 778 | 20,928 | 6,281.29 |
| 1996-05-21 | 802 | 802 | 802 | 802 | 12,956 | 6,475.05 |
| 1996-05-20 | 802 | 802 | 801 | 802 | 12,956 | 6,475.05 |
| 1996-05-17 | 812 | 812 | 803 | 803 | 10,963 | 6,483.13 |
| 1996-05-16 | 805 | 812 | 803 | 812 | 14,949 | 6,555.79 |
| 1996-05-15 | 801 | 813 | 801 | 801 | 17,939 | 6,466.98 |
| 1996-05-14 | 800 | 801 | 800 | 801 | 12,956 | 6,466.98 |
| 1996-05-13 | 798 | 798 | 793 | 793 | 17,939 | 6,402.39 |
| 1996-05-10 | 798 | 798 | 793 | 793 | 73,748 | 6,402.39 |
| 1996-05-09 | 816 | 816 | 808 | 808 | 16,942 | 6,523.49 |
| 1996-05-08 | 816 | 817 | 816 | 816 | 11,959 | 6,588.08 |
| 1996-05-07 | 803 | 808 | 801 | 808 | 26,908 | 6,523.49 |
| 1996-05-02 | 801 | 801 | 801 | 801 | 49,830 | 6,466.98 |
| 1996-04-30 | 809 | 822 | 801 | 801 | 5,980 | 6,466.98 |
| 1996-04-26 | 809 | 809 | 809 | 809 | 32,888 | 6,531.57 |
| 1996-04-25 | 817 | 822 | 809 | 809 | 28,901 | 6,531.57 |
| 1996-04-24 | 817 | 817 | 817 | 817 | 997 | 6,596.16 |
| 1996-04-23 | 815 | 818 | 811 | 818 | 29,898 | 6,604.23 |
| 1996-04-22 | 811 | 815 | 811 | 815 | 12,956 | 6,580.01 |
| 1996-04-19 | 803 | 811 | 803 | 811 | 30,894 | 6,547.72 |
| 1996-04-18 | 803 | 803 | 803 | 803 | 21,925 | 6,483.13 |
| 1996-04-17 | 804 | 804 | 803 | 803 | 39,864 | 6,483.13 |
| 1996-04-16 | 802 | 803 | 793 | 803 | 87,700 | 6,483.13 |
| 1996-04-15 | 795 | 802 | 795 | 798 | 10,963 | 6,442.76 |
| 1996-04-12 | 797 | 797 | 794 | 794 | 11,959 | 6,410.46 |
| 1996-04-11 | 793 | 801 | 793 | 794 | 20,928 | 6,410.46 |
| 1996-04-10 | 778 | 793 | 778 | 783 | 71,755 | 6,321.65 |
| 1996-04-09 | 778 | 803 | 778 | 778 | 195,332 | 6,281.29 |
| 1996-04-08 | 776 | 777 | 774 | 777 | 14,949 | 6,273.21 |
| 1996-04-05 | 776 | 777 | 773 | 777 | 18,935 | 6,273.21 |
| 1996-04-04 | 773 | 774 | 772 | 773 | 193,339 | 6,240.92 |
| 1996-04-03 | 772 | 773 | 765 | 773 | 27,905 | 6,240.92 |
| 1996-04-02 | 773 | 773 | 765 | 765 | 18,935 | 6,176.33 |
| 1996-04-01 | 763 | 773 | 756 | 773 | 74,744 | 6,240.92 |
| 1996-03-29 | 746 | 746 | 746 | 746 | 12,956 | 6,022.93 |
| 1996-03-28 | 743 | 753 | 743 | 745 | 43,850 | 6,014.86 |
| 1996-03-27 | 738 | 743 | 738 | 743 | 13,952 | 5,998.71 |
| 1996-03-26 | 753 | 763 | 753 | 762 | 31,891 | 6,152.11 |
| 1996-03-25 | 744 | 749 | 744 | 749 | 2,990 | 6,047.15 |
| 1996-03-22 | 753 | 754 | 753 | 754 | 11,959 | 6,087.52 |
| 1996-03-21 | 748 | 753 | 745 | 753 | 14,949 | 6,079.44 |
| 1996-03-19 | 738 | 738 | 738 | 738 | 13,952 | 5,958.34 |
| 1996-03-18 | 742 | 742 | 733 | 733 | 14,949 | 5,917.97 |
| 1996-03-15 | 735 | 735 | 735 | 735 | 36,874 | 5,934.12 |
| 1996-03-14 | 729 | 732 | 729 | 730 | 15,945 | 5,893.75 |
| 1996-03-13 | 732 | 732 | 728 | 728 | 43,850 | 5,877.60 |
| 1996-03-12 | 732 | 733 | 732 | 733 | 90,690 | 5,917.97 |
| 1996-03-11 | 732 | 733 | 732 | 733 | 1,993 | 5,917.97 |
| 1996-03-08 | 727 | 738 | 727 | 728 | 50,826 | 5,877.60 |
| 1996-03-07 | 739 | 739 | 732 | 732 | 31,891 | 5,909.90 |
| 1996-03-06 | 739 | 742 | 739 | 739 | 8,969 | 5,966.41 |
| 1996-03-05 | 743 | 743 | 743 | 743 | 71,755 | 5,998.71 |
| 1996-03-04 | 743 | 747 | 743 | 747 | 69,761 | 6,031 |
| 1996-03-01 | 743 | 744 | 743 | 744 | 20,928 | 6,006.78 |
| 1996-02-29 | 739 | 743 | 739 | 743 | 10,963 | 5,998.71 |
| 1996-02-28 | 739 | 743 | 739 | 743 | 4,983 | 5,998.71 |
| 1996-02-27 | 743 | 743 | 743 | 743 | 39,864 | 5,998.71 |
| 1996-02-26 | 740 | 743 | 740 | 743 | 37,870 | 5,998.71 |
| 1996-02-23 | 741 | 743 | 741 | 743 | 57,802 | 5,998.71 |
| 1996-02-22 | 733 | 748 | 733 | 748 | 21,925 | 6,039.08 |
| 1996-02-21 | 733 | 743 | 733 | 743 | 19,932 | 5,998.71 |
| 1996-02-20 | 742 | 746 | 738 | 743 | 32,888 | 5,998.71 |
| 1996-02-19 | 743 | 743 | 732 | 742 | 13,952 | 5,990.63 |
| 1996-02-16 | 743 | 745 | 743 | 743 | 50,826 | 5,998.71 |
| 1996-02-15 | 743 | 743 | 743 | 743 | 6,976 | 5,998.71 |
| 1996-02-14 | 768 | 768 | 763 | 763 | 70,758 | 6,160.18 |
| 1996-02-13 | 758 | 763 | 758 | 758 | 37,870 | 6,119.81 |
| 1996-02-09 | 727 | 758 | 727 | 758 | 47,836 | 6,119.81 |
| 1996-02-08 | 717 | 719 | 717 | 719 | 81,721 | 5,804.94 |
| 1996-02-07 | 717 | 717 | 717 | 717 | 11,959 | 5,788.79 |
| 1996-02-06 | 717 | 720 | 717 | 717 | 121,584 | 5,788.79 |
| 1996-02-05 | 720 | 720 | 715 | 715 | 11,959 | 5,772.65 |
| 1996-02-02 | 716 | 716 | 708 | 715 | 4,983 | 5,772.65 |
| 1996-02-01 | 716 | 716 | 709 | 715 | 21,925 | 5,772.65 |
| 1996-01-31 | 715 | 716 | 708 | 708 | 15,945 | 5,716.13 |
| 1996-01-30 | 712 | 716 | 712 | 716 | 1,993 | 5,780.72 |
| 1996-01-29 | 707 | 712 | 707 | 712 | 17,939 | 5,748.43 |
| 1996-01-26 | 713 | 717 | 708 | 708 | 107,632 | 5,716.13 |
| 1996-01-25 | 713 | 713 | 712 | 713 | 33,884 | 5,756.50 |
| 1996-01-24 | 712 | 712 | 712 | 712 | 18,935 | 5,748.43 |
| 1996-01-23 | 717 | 717 | 717 | 717 | 1,993 | 5,788.79 |
| 1996-01-22 | 720 | 721 | 717 | 717 | 30,894 | 5,788.79 |
| 1996-01-19 | 720 | 720 | 710 | 710 | 89,693 | 5,732.28 |
| 1996-01-18 | 721 | 721 | 718 | 718 | 16,942 | 5,796.87 |
| 1996-01-17 | 721 | 722 | 720 | 722 | 57,802 | 5,829.16 |
| 1996-01-16 | 719 | 721 | 719 | 719 | 25,911 | 5,804.94 |
| 1996-01-12 | 717 | 717 | 712 | 712 | 52,819 | 5,748.43 |
| 1996-01-11 | 712 | 712 | 710 | 712 | 54,813 | 5,748.43 |
| 1996-01-10 | 717 | 721 | 717 | 717 | 59,796 | 5,788.79 |
| 1996-01-09 | 704 | 722 | 704 | 722 | 50,826 | 5,829.16 |
| 1996-01-08 | 704 | 712 | 702 | 712 | 113,611 | 5,748.43 |
| 1996-01-05 | 702 | 702 | 698 | 698 | 18,935 | 5,635.40 |
| 1996-01-04 | 692 | 692 | 692 | 692 | 1,993 | 5,586.95 |
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
