8393 (株)宮崎銀行 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 450 | 450 | 450 | 450 | 13,000 | 4,500 |
| 1997-12-29 | 449 | 450 | 444 | 450 | 22,000 | 4,500 |
| 1997-12-26 | 450 | 450 | 450 | 450 | 7,000 | 4,500 |
| 1997-12-25 | 425 | 450 | 420 | 450 | 67,000 | 4,500 |
| 1997-12-24 | 405 | 420 | 405 | 419 | 61,000 | 4,190 |
| 1997-12-22 | 425 | 430 | 398 | 410 | 72,000 | 4,100 |
| 1997-12-19 | 450 | 450 | 430 | 430 | 56,000 | 4,300 |
| 1997-12-18 | 459 | 460 | 459 | 459 | 31,000 | 4,590 |
| 1997-12-17 | 438 | 463 | 430 | 457 | 50,000 | 4,570 |
| 1997-12-16 | 457 | 457 | 434 | 434 | 113,000 | 4,340 |
| 1997-12-15 | 472 | 477 | 457 | 457 | 63,000 | 4,570 |
| 1997-12-12 | 499 | 499 | 476 | 482 | 116,000 | 4,820 |
| 1997-12-11 | 499 | 500 | 499 | 500 | 35,000 | 5,000 |
| 1997-12-10 | 490 | 490 | 490 | 490 | 10,000 | 4,900 |
| 1997-12-09 | 484 | 490 | 484 | 490 | 24,000 | 4,900 |
| 1997-12-08 | 485 | 485 | 479 | 484 | 22,000 | 4,840 |
| 1997-12-05 | 481 | 485 | 481 | 485 | 15,000 | 4,850 |
| 1997-12-04 | 485 | 490 | 481 | 481 | 25,000 | 4,810 |
| 1997-12-03 | 500 | 500 | 490 | 490 | 24,000 | 4,900 |
| 1997-12-02 | 501 | 502 | 490 | 500 | 25,000 | 5,000 |
| 1997-12-01 | 504 | 504 | 494 | 504 | 25,000 | 5,040 |
| 1997-11-28 | 500 | 503 | 495 | 495 | 106,000 | 4,950 |
| 1997-11-27 | 507 | 507 | 490 | 495 | 55,000 | 4,950 |
| 1997-11-26 | 500 | 508 | 480 | 508 | 50,000 | 5,080 |
| 1997-11-25 | 510 | 510 | 497 | 497 | 11,000 | 4,970 |
| 1997-11-21 | 500 | 500 | 500 | 500 | 21,000 | 5,000 |
| 1997-11-20 | 509 | 509 | 500 | 500 | 26,000 | 5,000 |
| 1997-11-19 | 516 | 516 | 490 | 490 | 23,000 | 4,900 |
| 1997-11-18 | 516 | 517 | 516 | 517 | 28,000 | 5,170 |
| 1997-11-17 | 509 | 517 | 509 | 517 | 48,000 | 5,170 |
| 1997-11-14 | 517 | 517 | 490 | 490 | 40,000 | 4,900 |
| 1997-11-13 | 518 | 518 | 510 | 511 | 29,000 | 5,110 |
| 1997-11-12 | 515 | 524 | 512 | 520 | 94,000 | 5,200 |
| 1997-11-11 | 499 | 500 | 499 | 500 | 39,000 | 5,000 |
| 1997-11-10 | 491 | 500 | 486 | 500 | 27,000 | 5,000 |
| 1997-11-07 | 501 | 501 | 481 | 501 | 21,000 | 5,010 |
| 1997-11-06 | 494 | 501 | 494 | 500 | 14,000 | 5,000 |
| 1997-11-05 | 514 | 514 | 490 | 500 | 103,000 | 5,000 |
| 1997-11-04 | 518 | 519 | 518 | 519 | 5,000 | 5,190 |
| 1997-10-31 | 510 | 519 | 506 | 518 | 37,000 | 5,180 |
| 1997-10-30 | 505 | 511 | 505 | 511 | 6,000 | 5,110 |
| 1997-10-29 | 510 | 515 | 510 | 515 | 21,000 | 5,150 |
| 1997-10-28 | 510 | 510 | 509 | 509 | 2,000 | 5,090 |
| 1997-10-27 | 510 | 510 | 510 | 510 | 12,000 | 5,100 |
| 1997-10-24 | 510 | 513 | 505 | 506 | 26,000 | 5,060 |
| 1997-10-23 | 510 | 510 | 510 | 510 | 12,000 | 5,100 |
| 1997-10-22 | 510 | 515 | 510 | 515 | 26,000 | 5,150 |
| 1997-10-21 | 514 | 515 | 514 | 515 | 16,000 | 5,150 |
| 1997-10-20 | 514 | 514 | 514 | 514 | 5,000 | 5,140 |
| 1997-10-17 | 510 | 514 | 510 | 514 | 17,000 | 5,140 |
| 1997-10-16 | 514 | 514 | 505 | 514 | 33,000 | 5,140 |
| 1997-10-15 | 509 | 520 | 501 | 515 | 99,000 | 5,150 |
| 1997-10-14 | 497 | 509 | 497 | 509 | 86,000 | 5,090 |
| 1997-10-13 | 492 | 503 | 480 | 495 | 21,000 | 4,950 |
| 1997-10-09 | 500 | 500 | 484 | 484 | 32,000 | 4,840 |
| 1997-10-08 | 509 | 509 | 500 | 502 | 16,000 | 5,020 |
| 1997-10-07 | 500 | 500 | 495 | 495 | 22,000 | 4,950 |
| 1997-10-06 | 495 | 500 | 495 | 500 | 6,000 | 5,000 |
| 1997-10-03 | 510 | 510 | 504 | 505 | 37,000 | 5,050 |
| 1997-10-02 | 495 | 517 | 490 | 500 | 134,000 | 5,000 |
| 1997-10-01 | 480 | 480 | 479 | 480 | 19,000 | 4,800 |
| 1997-09-30 | 481 | 481 | 481 | 481 | 1,000 | 4,810 |
| 1997-09-29 | 480 | 485 | 480 | 480 | 3,000 | 4,800 |
| 1997-09-26 | 500 | 517 | 500 | 500 | 75,000 | 5,000 |
| 1997-09-25 | 500 | 500 | 496 | 500 | 15,000 | 5,000 |
| 1997-09-24 | 509 | 510 | 509 | 510 | 19,000 | 5,100 |
| 1997-09-22 | 509 | 510 | 509 | 510 | 46,000 | 5,100 |
| 1997-09-19 | 506 | 510 | 505 | 505 | 29,000 | 5,050 |
| 1997-09-18 | 494 | 501 | 494 | 501 | 14,000 | 5,010 |
| 1997-09-17 | 483 | 500 | 483 | 489 | 40,000 | 4,890 |
| 1997-09-16 | 483 | 483 | 483 | 483 | 2,000 | 4,830 |
| 1997-09-12 | 485 | 485 | 470 | 475 | 51,000 | 4,750 |
| 1997-09-11 | 494 | 494 | 490 | 490 | 23,000 | 4,900 |
| 1997-09-10 | 500 | 500 | 495 | 495 | 29,000 | 4,950 |
| 1997-09-09 | 496 | 496 | 496 | 496 | 11,000 | 4,960 |
| 1997-09-08 | 500 | 500 | 495 | 495 | 33,000 | 4,950 |
| 1997-09-05 | 496 | 500 | 496 | 500 | 12,000 | 5,000 |
| 1997-09-04 | 500 | 501 | 500 | 501 | 16,000 | 5,010 |
| 1997-09-03 | 500 | 501 | 500 | 500 | 27,000 | 5,000 |
| 1997-09-02 | 499 | 503 | 498 | 500 | 22,000 | 5,000 |
| 1997-09-01 | 507 | 507 | 498 | 498 | 9,000 | 4,980 |
| 1997-08-29 | 490 | 503 | 490 | 503 | 38,000 | 5,030 |
| 1997-08-28 | 493 | 493 | 490 | 490 | 15,000 | 4,900 |
| 1997-08-27 | 492 | 493 | 492 | 493 | 4,000 | 4,930 |
| 1997-08-26 | 491 | 491 | 491 | 491 | 7,000 | 4,910 |
| 1997-08-25 | 495 | 495 | 490 | 490 | 15,000 | 4,900 |
| 1997-08-22 | 499 | 499 | 495 | 495 | 10,000 | 4,950 |
| 1997-08-21 | 499 | 500 | 499 | 499 | 23,000 | 4,990 |
| 1997-08-20 | 499 | 499 | 499 | 499 | 23,000 | 4,990 |
| 1997-08-19 | 499 | 500 | 499 | 499 | 69,000 | 4,990 |
| 1997-08-18 | 500 | 500 | 495 | 495 | 9,000 | 4,950 |
| 1997-08-15 | 500 | 500 | 490 | 499 | 130,000 | 4,990 |
| 1997-08-14 | 499 | 499 | 494 | 495 | 10,000 | 4,950 |
| 1997-08-13 | 485 | 500 | 485 | 500 | 13,000 | 5,000 |
| 1997-08-12 | 494 | 494 | 489 | 490 | 24,000 | 4,900 |
| 1997-08-11 | 491 | 491 | 485 | 490 | 18,000 | 4,900 |
| 1997-08-08 | 496 | 496 | 491 | 491 | 31,000 | 4,910 |
| 1997-08-07 | 506 | 506 | 491 | 500 | 82,000 | 5,000 |
| 1997-08-06 | 490 | 495 | 490 | 495 | 2,000 | 4,950 |
| 1997-08-05 | 490 | 490 | 490 | 490 | 3,000 | 4,900 |
| 1997-08-04 | 508 | 508 | 490 | 490 | 15,000 | 4,900 |
| 1997-08-01 | 510 | 510 | 501 | 501 | 40,000 | 5,010 |
| 1997-07-31 | 507 | 510 | 507 | 509 | 15,000 | 5,090 |
| 1997-07-30 | 501 | 505 | 501 | 505 | 8,000 | 5,050 |
| 1997-07-29 | 505 | 505 | 505 | 505 | 9,000 | 5,050 |
| 1997-07-28 | 505 | 505 | 505 | 505 | 4,000 | 5,050 |
| 1997-07-25 | 503 | 510 | 500 | 510 | 20,000 | 5,100 |
| 1997-07-24 | 500 | 503 | 500 | 503 | 57,000 | 5,030 |
| 1997-07-23 | 506 | 507 | 502 | 503 | 23,000 | 5,030 |
| 1997-07-22 | 512 | 512 | 506 | 506 | 25,000 | 5,060 |
| 1997-07-18 | 510 | 514 | 510 | 512 | 19,000 | 5,120 |
| 1997-07-17 | 510 | 510 | 501 | 501 | 22,000 | 5,010 |
| 1997-07-16 | 508 | 517 | 504 | 510 | 132,000 | 5,100 |
| 1997-07-15 | 508 | 509 | 508 | 508 | 14,000 | 5,080 |
| 1997-07-14 | 508 | 509 | 508 | 509 | 13,000 | 5,090 |
| 1997-07-11 | 515 | 515 | 510 | 510 | 6,000 | 5,100 |
| 1997-07-10 | 506 | 515 | 506 | 515 | 4,000 | 5,150 |
| 1997-07-09 | 500 | 510 | 500 | 505 | 18,000 | 5,050 |
| 1997-07-08 | 510 | 510 | 510 | 510 | 6,000 | 5,100 |
| 1997-07-07 | 519 | 519 | 509 | 509 | 13,000 | 5,090 |
| 1997-07-04 | 508 | 519 | 508 | 519 | 14,000 | 5,190 |
| 1997-07-03 | 521 | 521 | 515 | 518 | 13,000 | 5,180 |
| 1997-07-02 | 524 | 525 | 521 | 521 | 13,000 | 5,210 |
| 1997-07-01 | 520 | 520 | 510 | 516 | 75,000 | 5,160 |
| 1997-06-30 | 526 | 526 | 516 | 517 | 61,000 | 5,170 |
| 1997-06-27 | 525 | 525 | 516 | 516 | 20,000 | 5,160 |
| 1997-06-26 | 520 | 525 | 520 | 520 | 40,000 | 5,200 |
| 1997-06-25 | 515 | 520 | 515 | 520 | 30,000 | 5,200 |
| 1997-06-24 | 515 | 515 | 510 | 515 | 96,000 | 5,150 |
| 1997-06-23 | 514 | 515 | 500 | 500 | 44,000 | 5,000 |
| 1997-06-20 | 515 | 515 | 513 | 514 | 36,000 | 5,140 |
| 1997-06-19 | 515 | 515 | 513 | 515 | 29,000 | 5,150 |
| 1997-06-18 | 515 | 515 | 515 | 515 | 11,000 | 5,150 |
| 1997-06-17 | 504 | 515 | 504 | 515 | 24,000 | 5,150 |
| 1997-06-16 | 501 | 510 | 501 | 510 | 11,000 | 5,100 |
| 1997-06-13 | 500 | 500 | 495 | 500 | 39,000 | 5,000 |
| 1997-06-12 | 495 | 503 | 495 | 495 | 60,000 | 4,950 |
| 1997-06-11 | 490 | 495 | 490 | 495 | 22,000 | 4,950 |
| 1997-06-10 | 489 | 491 | 489 | 490 | 40,000 | 4,900 |
| 1997-06-09 | 495 | 495 | 490 | 494 | 13,000 | 4,940 |
| 1997-06-06 | 495 | 495 | 490 | 490 | 21,000 | 4,900 |
| 1997-06-05 | 497 | 497 | 495 | 495 | 13,000 | 4,950 |
| 1997-06-04 | 500 | 500 | 494 | 498 | 13,000 | 4,980 |
| 1997-06-03 | 508 | 508 | 495 | 500 | 285,000 | 5,000 |
| 1997-06-02 | 500 | 505 | 500 | 505 | 13,000 | 5,050 |
| 1997-05-30 | 491 | 491 | 491 | 491 | 15,000 | 4,910 |
| 1997-05-29 | 491 | 495 | 490 | 495 | 9,000 | 4,950 |
| 1997-05-28 | 491 | 491 | 490 | 491 | 96,000 | 4,910 |
| 1997-05-27 | 484 | 490 | 484 | 484 | 8,000 | 4,840 |
| 1997-05-26 | 475 | 485 | 475 | 484 | 20,000 | 4,840 |
| 1997-05-23 | 480 | 490 | 480 | 480 | 49,000 | 4,800 |
| 1997-05-22 | 484 | 490 | 483 | 490 | 16,000 | 4,900 |
| 1997-05-21 | 490 | 495 | 480 | 483 | 36,000 | 4,830 |
| 1997-05-20 | 495 | 500 | 490 | 490 | 57,000 | 4,900 |
| 1997-05-19 | 495 | 500 | 495 | 495 | 97,000 | 4,950 |
| 1997-05-16 | 505 | 505 | 500 | 500 | 25,000 | 5,000 |
| 1997-05-15 | 506 | 506 | 490 | 500 | 96,000 | 5,000 |
| 1997-05-14 | 507 | 508 | 500 | 500 | 167,000 | 5,000 |
| 1997-05-13 | 509 | 510 | 508 | 508 | 22,000 | 5,080 |
| 1997-05-12 | 506 | 508 | 505 | 508 | 70,000 | 5,080 |
| 1997-05-09 | 504 | 509 | 504 | 506 | 17,000 | 5,060 |
| 1997-05-08 | 508 | 508 | 504 | 504 | 97,000 | 5,040 |
| 1997-05-07 | 508 | 510 | 506 | 507 | 225,000 | 5,070 |
| 1997-05-06 | 528 | 529 | 508 | 508 | 77,000 | 5,080 |
| 1997-05-02 | 509 | 509 | 505 | 508 | 30,000 | 5,080 |
| 1997-05-01 | 499 | 507 | 499 | 507 | 172,000 | 5,070 |
| 1997-04-30 | 501 | 504 | 499 | 499 | 89,000 | 4,990 |
| 1997-04-28 | 500 | 500 | 499 | 500 | 67,000 | 5,000 |
| 1997-04-25 | 501 | 501 | 499 | 499 | 22,000 | 4,990 |
| 1997-04-24 | 499 | 501 | 499 | 501 | 19,000 | 5,010 |
| 1997-04-23 | 501 | 501 | 500 | 500 | 63,000 | 5,000 |
| 1997-04-22 | 499 | 509 | 499 | 501 | 20,000 | 5,010 |
| 1997-04-21 | 491 | 499 | 491 | 499 | 30,000 | 4,990 |
| 1997-04-18 | 495 | 495 | 494 | 495 | 25,000 | 4,950 |
| 1997-04-17 | 484 | 494 | 484 | 490 | 40,000 | 4,900 |
| 1997-04-16 | 485 | 485 | 480 | 480 | 65,000 | 4,800 |
| 1997-04-15 | 470 | 489 | 470 | 485 | 35,000 | 4,850 |
| 1997-04-14 | 480 | 484 | 466 | 466 | 30,000 | 4,660 |
| 1997-04-11 | 481 | 488 | 481 | 483 | 52,000 | 4,830 |
| 1997-04-10 | 501 | 501 | 471 | 471 | 24,000 | 4,710 |
| 1997-04-09 | 505 | 505 | 500 | 500 | 25,000 | 5,000 |
| 1997-04-08 | 501 | 510 | 501 | 505 | 42,000 | 5,050 |
| 1997-04-07 | 519 | 520 | 501 | 501 | 12,000 | 5,010 |
| 1997-04-04 | 535 | 535 | 520 | 520 | 32,000 | 5,200 |
| 1997-04-03 | 521 | 535 | 520 | 535 | 15,000 | 5,350 |
| 1997-04-02 | 521 | 523 | 521 | 521 | 69,000 | 5,210 |
| 1997-04-01 | 520 | 520 | 520 | 520 | 14,000 | 5,200 |
| 1997-03-31 | 521 | 521 | 520 | 520 | 4,000 | 5,200 |
| 1997-03-28 | 520 | 520 | 520 | 520 | 11,000 | 5,200 |
| 1997-03-27 | 525 | 525 | 520 | 520 | 16,000 | 5,200 |
| 1997-03-26 | 530 | 530 | 529 | 529 | 9,000 | 5,290 |
| 1997-03-25 | 573 | 579 | 573 | 579 | 31,000 | 5,263.64 |
| 1997-03-24 | 590 | 590 | 573 | 573 | 14,000 | 5,209.09 |
| 1997-03-21 | 596 | 596 | 586 | 590 | 16,000 | 5,363.64 |
| 1997-03-19 | 598 | 599 | 586 | 586 | 9,000 | 5,327.27 |
| 1997-03-18 | 590 | 590 | 580 | 580 | 17,000 | 5,272.73 |
| 1997-03-17 | 600 | 605 | 570 | 580 | 40,000 | 5,272.73 |
| 1997-03-14 | 570 | 570 | 570 | 570 | 35,000 | 5,181.82 |
| 1997-03-13 | 570 | 570 | 570 | 570 | 5,000 | 5,181.82 |
| 1997-03-12 | 575 | 575 | 570 | 570 | 20,000 | 5,181.82 |
| 1997-03-11 | 575 | 575 | 565 | 565 | 30,000 | 5,136.36 |
| 1997-03-10 | 580 | 580 | 575 | 575 | 10,000 | 5,227.27 |
| 1997-03-07 | 565 | 565 | 565 | 565 | 18,000 | 5,136.36 |
| 1997-03-06 | 565 | 565 | 565 | 565 | 23,000 | 5,136.36 |
| 1997-03-05 | 565 | 565 | 565 | 565 | 32,000 | 5,136.36 |
| 1997-03-04 | 580 | 580 | 560 | 565 | 10,000 | 5,136.36 |
| 1997-03-03 | 580 | 580 | 580 | 580 | 30,000 | 5,272.73 |
| 1997-02-28 | 575 | 585 | 575 | 585 | 28,000 | 5,318.18 |
| 1997-02-27 | 575 | 575 | 555 | 575 | 43,000 | 5,227.27 |
| 1997-02-25 | 595 | 595 | 595 | 595 | 6,000 | 5,409.09 |
| 1997-02-24 | 610 | 610 | 590 | 590 | 105,000 | 5,363.64 |
| 1997-02-21 | 596 | 606 | 596 | 599 | 7,000 | 5,445.45 |
| 1997-02-20 | 580 | 619 | 580 | 599 | 19,000 | 5,445.45 |
| 1997-02-19 | 600 | 600 | 580 | 580 | 7,000 | 5,272.73 |
| 1997-02-18 | 615 | 615 | 615 | 615 | 9,000 | 5,590.91 |
| 1997-02-17 | 605 | 605 | 605 | 605 | 23,000 | 5,500 |
| 1997-02-14 | 581 | 590 | 570 | 590 | 4,000 | 5,363.64 |
| 1997-02-13 | 600 | 600 | 590 | 590 | 20,000 | 5,363.64 |
| 1997-02-12 | 600 | 600 | 600 | 600 | 2,000 | 5,454.55 |
| 1997-02-10 | 594 | 600 | 594 | 600 | 5,000 | 5,454.55 |
| 1997-02-07 | 600 | 601 | 595 | 595 | 14,000 | 5,409.09 |
| 1997-02-06 | 600 | 606 | 598 | 600 | 11,000 | 5,454.55 |
| 1997-02-05 | 610 | 610 | 595 | 600 | 14,000 | 5,454.55 |
| 1997-02-04 | 610 | 610 | 609 | 610 | 20,000 | 5,545.45 |
| 1997-02-03 | 629 | 629 | 600 | 605 | 26,000 | 5,500 |
| 1997-01-31 | 630 | 630 | 630 | 630 | 9,000 | 5,727.27 |
| 1997-01-30 | 636 | 636 | 580 | 580 | 25,000 | 5,272.73 |
| 1997-01-29 | 612 | 620 | 602 | 620 | 7,000 | 5,636.36 |
| 1997-01-28 | 682 | 722 | 677 | 702 | 40,860 | 5,667.69 |
| 1997-01-27 | 672 | 682 | 669 | 672 | 70,758 | 5,425.48 |
| 1997-01-24 | 691 | 691 | 669 | 691 | 29,898 | 5,578.88 |
| 1997-01-23 | 692 | 693 | 667 | 691 | 67,768 | 5,578.88 |
| 1997-01-22 | 687 | 692 | 687 | 692 | 10,963 | 5,586.95 |
| 1997-01-21 | 652 | 658 | 652 | 657 | 7,973 | 5,304.38 |
| 1997-01-20 | 700 | 700 | 652 | 652 | 44,847 | 5,264.01 |
| 1997-01-17 | 677 | 690 | 671 | 690 | 82,717 | 5,570.81 |
| 1997-01-16 | 697 | 705 | 680 | 695 | 55,809 | 5,611.17 |
| 1997-01-14 | 702 | 702 | 697 | 702 | 88,697 | 5,667.69 |
| 1997-01-13 | 687 | 702 | 682 | 702 | 48,833 | 5,667.69 |
| 1997-01-10 | 695 | 697 | 682 | 684 | 45,843 | 5,522.36 |
| 1997-01-09 | 692 | 704 | 685 | 685 | 31,891 | 5,530.44 |
| 1997-01-08 | 701 | 713 | 684 | 684 | 90,690 | 5,522.36 |
| 1997-01-07 | 697 | 697 | 694 | 694 | 5,980 | 5,603.10 |
| 1997-01-06 | 687 | 697 | 687 | 697 | 5,980 | 5,627.32 |
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
