8393 (株)宮崎銀行 の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 430 | 440 | 430 | 440 | 5,000 | 4,400 |
| 1998-12-29 | 431 | 431 | 431 | 431 | 1,000 | 4,310 |
| 1998-12-28 | 435 | 435 | 431 | 431 | 3,000 | 4,310 |
| 1998-12-25 | 440 | 440 | 435 | 435 | 4,000 | 4,350 |
| 1998-12-24 | 436 | 436 | 435 | 435 | 14,000 | 4,350 |
| 1998-12-22 | 442 | 447 | 439 | 439 | 13,000 | 4,390 |
| 1998-12-21 | 451 | 451 | 447 | 447 | 6,000 | 4,470 |
| 1998-12-18 | 452 | 452 | 452 | 452 | 31,000 | 4,520 |
| 1998-12-17 | 440 | 440 | 434 | 434 | 12,000 | 4,340 |
| 1998-12-16 | 470 | 472 | 445 | 445 | 29,000 | 4,450 |
| 1998-12-15 | 480 | 485 | 470 | 470 | 68,000 | 4,700 |
| 1998-12-14 | 460 | 480 | 460 | 475 | 11,000 | 4,750 |
| 1998-12-11 | 445 | 456 | 445 | 455 | 108,000 | 4,550 |
| 1998-12-10 | 440 | 440 | 440 | 440 | 5,000 | 4,400 |
| 1998-12-09 | 431 | 440 | 431 | 440 | 17,000 | 4,400 |
| 1998-12-08 | 440 | 440 | 431 | 431 | 11,000 | 4,310 |
| 1998-12-07 | 433 | 440 | 433 | 440 | 6,000 | 4,400 |
| 1998-12-04 | 439 | 439 | 432 | 432 | 12,000 | 4,320 |
| 1998-12-03 | 440 | 440 | 439 | 439 | 10,000 | 4,390 |
| 1998-12-02 | 445 | 450 | 437 | 450 | 66,000 | 4,500 |
| 1998-12-01 | 436 | 437 | 436 | 437 | 16,000 | 4,370 |
| 1998-11-30 | 437 | 437 | 436 | 436 | 16,000 | 4,360 |
| 1998-11-27 | 431 | 431 | 431 | 431 | 2,000 | 4,310 |
| 1998-11-26 | 440 | 442 | 440 | 441 | 12,000 | 4,410 |
| 1998-11-25 | 440 | 440 | 439 | 440 | 4,000 | 4,400 |
| 1998-11-24 | 440 | 444 | 439 | 439 | 3,000 | 4,390 |
| 1998-11-20 | 441 | 444 | 440 | 440 | 33,000 | 4,400 |
| 1998-11-19 | 447 | 447 | 440 | 440 | 11,000 | 4,400 |
| 1998-11-18 | 449 | 450 | 448 | 448 | 47,000 | 4,480 |
| 1998-11-17 | 429 | 429 | 429 | 429 | 11,000 | 4,290 |
| 1998-11-16 | 430 | 437 | 429 | 429 | 11,000 | 4,290 |
| 1998-11-13 | 430 | 437 | 420 | 422 | 37,000 | 4,220 |
| 1998-11-12 | 430 | 430 | 425 | 425 | 11,000 | 4,250 |
| 1998-11-11 | 430 | 430 | 430 | 430 | 7,000 | 4,300 |
| 1998-11-10 | 430 | 435 | 430 | 430 | 13,000 | 4,300 |
| 1998-11-09 | 450 | 450 | 435 | 435 | 16,000 | 4,350 |
| 1998-11-06 | 451 | 451 | 451 | 451 | 5,000 | 4,510 |
| 1998-11-05 | 471 | 471 | 451 | 452 | 27,000 | 4,520 |
| 1998-11-04 | 473 | 473 | 471 | 471 | 15,000 | 4,710 |
| 1998-11-02 | 446 | 450 | 446 | 450 | 13,000 | 4,500 |
| 1998-10-30 | 454 | 459 | 440 | 446 | 57,000 | 4,460 |
| 1998-10-29 | 420 | 424 | 415 | 424 | 26,000 | 4,240 |
| 1998-10-28 | 426 | 426 | 410 | 420 | 10,000 | 4,200 |
| 1998-10-27 | 445 | 445 | 416 | 426 | 20,000 | 4,260 |
| 1998-10-26 | 457 | 458 | 449 | 450 | 30,000 | 4,500 |
| 1998-10-23 | 475 | 480 | 470 | 475 | 13,000 | 4,750 |
| 1998-10-22 | 475 | 480 | 470 | 477 | 11,000 | 4,770 |
| 1998-10-21 | 460 | 478 | 457 | 470 | 24,000 | 4,700 |
| 1998-10-20 | 455 | 455 | 455 | 455 | 9,000 | 4,550 |
| 1998-10-19 | 446 | 450 | 446 | 450 | 7,000 | 4,500 |
| 1998-10-16 | 454 | 454 | 446 | 446 | 31,000 | 4,460 |
| 1998-10-15 | 428 | 433 | 413 | 413 | 30,000 | 4,130 |
| 1998-10-14 | 423 | 423 | 410 | 423 | 53,000 | 4,230 |
| 1998-10-13 | 455 | 455 | 423 | 423 | 13,000 | 4,230 |
| 1998-10-12 | 450 | 458 | 450 | 458 | 15,000 | 4,580 |
| 1998-10-09 | 445 | 448 | 445 | 448 | 8,000 | 4,480 |
| 1998-10-08 | 445 | 445 | 445 | 445 | 4,000 | 4,450 |
| 1998-10-07 | 440 | 450 | 440 | 450 | 27,000 | 4,500 |
| 1998-10-06 | 440 | 445 | 440 | 440 | 16,000 | 4,400 |
| 1998-10-05 | 455 | 455 | 445 | 445 | 4,000 | 4,450 |
| 1998-10-02 | 455 | 455 | 447 | 455 | 45,000 | 4,550 |
| 1998-10-01 | 445 | 445 | 440 | 445 | 28,000 | 4,450 |
| 1998-09-30 | 445 | 450 | 445 | 445 | 35,000 | 4,450 |
| 1998-09-29 | 460 | 460 | 445 | 445 | 20,000 | 4,450 |
| 1998-09-28 | 450 | 465 | 440 | 460 | 149,000 | 4,600 |
| 1998-09-25 | 450 | 450 | 440 | 450 | 12,000 | 4,500 |
| 1998-09-24 | 460 | 460 | 459 | 459 | 24,000 | 4,590 |
| 1998-09-22 | 460 | 460 | 460 | 460 | 81,000 | 4,600 |
| 1998-09-21 | 469 | 469 | 460 | 460 | 51,000 | 4,600 |
| 1998-09-18 | 470 | 470 | 460 | 469 | 43,000 | 4,690 |
| 1998-09-17 | 470 | 470 | 470 | 470 | 15,000 | 4,700 |
| 1998-09-16 | 485 | 485 | 485 | 485 | 3,000 | 4,850 |
| 1998-09-14 | 490 | 490 | 485 | 485 | 17,000 | 4,850 |
| 1998-09-11 | 493 | 493 | 479 | 485 | 76,000 | 4,850 |
| 1998-09-10 | 484 | 489 | 484 | 489 | 19,000 | 4,890 |
| 1998-09-09 | 485 | 485 | 484 | 484 | 9,000 | 4,840 |
| 1998-09-08 | 485 | 490 | 483 | 485 | 32,000 | 4,850 |
| 1998-09-07 | 484 | 488 | 483 | 485 | 38,000 | 4,850 |
| 1998-09-04 | 480 | 490 | 480 | 485 | 15,000 | 4,850 |
| 1998-09-03 | 496 | 496 | 490 | 490 | 4,000 | 4,900 |
| 1998-09-02 | 500 | 500 | 496 | 496 | 17,000 | 4,960 |
| 1998-09-01 | 492 | 495 | 482 | 495 | 36,000 | 4,950 |
| 1998-08-31 | 495 | 498 | 487 | 487 | 48,000 | 4,870 |
| 1998-08-28 | 500 | 500 | 480 | 495 | 8,000 | 4,950 |
| 1998-08-27 | 500 | 500 | 475 | 500 | 34,000 | 5,000 |
| 1998-08-26 | 505 | 505 | 502 | 502 | 14,000 | 5,020 |
| 1998-08-25 | 505 | 506 | 505 | 505 | 12,000 | 5,050 |
| 1998-08-24 | 515 | 515 | 505 | 505 | 10,000 | 5,050 |
| 1998-08-21 | 505 | 505 | 505 | 505 | 11,000 | 5,050 |
| 1998-08-20 | 515 | 515 | 490 | 505 | 14,000 | 5,050 |
| 1998-08-19 | 515 | 534 | 515 | 515 | 11,000 | 5,150 |
| 1998-08-18 | 523 | 523 | 510 | 515 | 28,000 | 5,150 |
| 1998-08-17 | 516 | 526 | 488 | 493 | 21,000 | 4,930 |
| 1998-08-14 | 507 | 520 | 506 | 516 | 15,000 | 5,160 |
| 1998-08-13 | 490 | 496 | 490 | 496 | 2,000 | 4,960 |
| 1998-08-12 | 495 | 495 | 480 | 490 | 12,000 | 4,900 |
| 1998-08-11 | 497 | 500 | 490 | 490 | 12,000 | 4,900 |
| 1998-08-10 | 506 | 506 | 500 | 500 | 15,000 | 5,000 |
| 1998-08-07 | 503 | 505 | 500 | 505 | 5,000 | 5,050 |
| 1998-08-06 | 500 | 505 | 490 | 505 | 77,000 | 5,050 |
| 1998-08-05 | 520 | 524 | 502 | 510 | 15,000 | 5,100 |
| 1998-08-04 | 523 | 523 | 520 | 520 | 24,000 | 5,200 |
| 1998-08-03 | 510 | 520 | 510 | 511 | 13,000 | 5,110 |
| 1998-07-31 | 530 | 530 | 520 | 520 | 40,000 | 5,200 |
| 1998-07-30 | 506 | 525 | 506 | 515 | 12,000 | 5,150 |
| 1998-07-29 | 508 | 508 | 505 | 505 | 16,000 | 5,050 |
| 1998-07-28 | 507 | 508 | 507 | 508 | 6,000 | 5,080 |
| 1998-07-27 | 510 | 510 | 505 | 507 | 24,000 | 5,070 |
| 1998-07-24 | 510 | 510 | 510 | 510 | 14,000 | 5,100 |
| 1998-07-23 | 523 | 523 | 504 | 510 | 25,000 | 5,100 |
| 1998-07-22 | 532 | 532 | 502 | 523 | 18,000 | 5,230 |
| 1998-07-21 | 544 | 544 | 532 | 532 | 15,000 | 5,320 |
| 1998-07-17 | 539 | 540 | 535 | 540 | 74,000 | 5,400 |
| 1998-07-16 | 534 | 535 | 534 | 535 | 232,000 | 5,350 |
| 1998-07-15 | 536 | 536 | 531 | 533 | 37,000 | 5,330 |
| 1998-07-14 | 535 | 535 | 535 | 535 | 16,000 | 5,350 |
| 1998-07-13 | 530 | 535 | 525 | 535 | 49,000 | 5,350 |
| 1998-07-10 | 535 | 535 | 531 | 532 | 88,000 | 5,320 |
| 1998-07-09 | 535 | 535 | 531 | 531 | 49,000 | 5,310 |
| 1998-07-08 | 535 | 535 | 532 | 534 | 66,000 | 5,340 |
| 1998-07-07 | 535 | 535 | 531 | 533 | 70,000 | 5,330 |
| 1998-07-06 | 535 | 535 | 531 | 535 | 50,000 | 5,350 |
| 1998-07-03 | 524 | 534 | 524 | 534 | 38,000 | 5,340 |
| 1998-07-02 | 534 | 534 | 533 | 534 | 54,000 | 5,340 |
| 1998-07-01 | 520 | 530 | 520 | 530 | 29,000 | 5,300 |
| 1998-06-30 | 530 | 534 | 530 | 530 | 29,000 | 5,300 |
| 1998-06-29 | 515 | 530 | 515 | 515 | 4,000 | 5,150 |
| 1998-06-26 | 524 | 524 | 509 | 515 | 21,000 | 5,150 |
| 1998-06-24 | 532 | 532 | 514 | 530 | 14,000 | 5,300 |
| 1998-06-23 | 535 | 535 | 535 | 535 | 3,000 | 5,350 |
| 1998-06-22 | 535 | 535 | 535 | 535 | 11,000 | 5,350 |
| 1998-06-19 | 535 | 535 | 535 | 535 | 2,000 | 5,350 |
| 1998-06-18 | 540 | 540 | 534 | 535 | 31,000 | 5,350 |
| 1998-06-17 | 511 | 511 | 510 | 510 | 23,000 | 5,100 |
| 1998-06-16 | 510 | 520 | 510 | 510 | 14,000 | 5,100 |
| 1998-06-15 | 530 | 531 | 530 | 530 | 39,000 | 5,300 |
| 1998-06-12 | 528 | 530 | 528 | 530 | 136,000 | 5,300 |
| 1998-06-11 | 530 | 531 | 520 | 520 | 52,000 | 5,200 |
| 1998-06-10 | 519 | 520 | 519 | 520 | 11,000 | 5,200 |
| 1998-06-09 | 517 | 518 | 517 | 518 | 7,000 | 5,180 |
| 1998-06-08 | 515 | 520 | 515 | 520 | 13,000 | 5,200 |
| 1998-06-05 | 515 | 515 | 515 | 515 | 2,000 | 5,150 |
| 1998-06-04 | 515 | 520 | 515 | 520 | 18,000 | 5,200 |
| 1998-06-03 | 535 | 535 | 525 | 525 | 22,000 | 5,250 |
| 1998-06-02 | 549 | 549 | 535 | 545 | 15,000 | 5,450 |
| 1998-06-01 | 550 | 550 | 521 | 521 | 20,000 | 5,210 |
| 1998-05-29 | 515 | 525 | 514 | 525 | 17,000 | 5,250 |
| 1998-05-28 | 510 | 515 | 510 | 515 | 4,000 | 5,150 |
| 1998-05-27 | 520 | 520 | 486 | 486 | 15,000 | 4,860 |
| 1998-05-26 | 520 | 525 | 520 | 525 | 207,000 | 5,250 |
| 1998-05-25 | 522 | 522 | 520 | 521 | 13,000 | 5,210 |
| 1998-05-22 | 521 | 522 | 521 | 522 | 16,000 | 5,220 |
| 1998-05-21 | 520 | 520 | 520 | 520 | 23,000 | 5,200 |
| 1998-05-20 | 508 | 520 | 508 | 520 | 26,000 | 5,200 |
| 1998-05-19 | 520 | 520 | 509 | 509 | 8,000 | 5,090 |
| 1998-05-18 | 515 | 515 | 505 | 505 | 21,000 | 5,050 |
| 1998-05-15 | 505 | 538 | 504 | 505 | 25,000 | 5,050 |
| 1998-05-14 | 506 | 506 | 506 | 506 | 5,000 | 5,060 |
| 1998-05-13 | 506 | 508 | 506 | 506 | 13,000 | 5,060 |
| 1998-05-12 | 506 | 510 | 506 | 510 | 16,000 | 5,100 |
| 1998-05-11 | 506 | 506 | 506 | 506 | 3,000 | 5,060 |
| 1998-05-08 | 519 | 525 | 519 | 525 | 13,000 | 5,250 |
| 1998-05-07 | 519 | 519 | 518 | 519 | 4,000 | 5,190 |
| 1998-05-06 | 529 | 529 | 519 | 529 | 27,000 | 5,290 |
| 1998-05-01 | 520 | 525 | 495 | 515 | 26,000 | 5,150 |
| 1998-04-30 | 507 | 530 | 507 | 530 | 17,000 | 5,300 |
| 1998-04-28 | 510 | 510 | 510 | 510 | 9,000 | 5,100 |
| 1998-04-27 | 524 | 524 | 513 | 520 | 32,000 | 5,200 |
| 1998-04-24 | 506 | 524 | 506 | 524 | 39,000 | 5,240 |
| 1998-04-23 | 500 | 510 | 500 | 506 | 17,000 | 5,060 |
| 1998-04-22 | 510 | 510 | 505 | 510 | 63,000 | 5,100 |
| 1998-04-21 | 510 | 510 | 500 | 510 | 28,000 | 5,100 |
| 1998-04-20 | 498 | 505 | 498 | 505 | 16,000 | 5,050 |
| 1998-04-17 | 483 | 493 | 483 | 488 | 51,000 | 4,880 |
| 1998-04-16 | 503 | 503 | 483 | 483 | 28,000 | 4,830 |
| 1998-04-15 | 512 | 512 | 493 | 503 | 16,000 | 5,030 |
| 1998-04-14 | 493 | 503 | 493 | 502 | 35,000 | 5,020 |
| 1998-04-13 | 500 | 505 | 500 | 503 | 48,000 | 5,030 |
| 1998-04-10 | 518 | 518 | 505 | 510 | 38,000 | 5,100 |
| 1998-04-09 | 523 | 523 | 504 | 517 | 41,000 | 5,170 |
| 1998-04-08 | 516 | 523 | 516 | 523 | 57,000 | 5,230 |
| 1998-04-07 | 515 | 525 | 515 | 525 | 41,000 | 5,250 |
| 1998-04-06 | 518 | 528 | 518 | 525 | 42,000 | 5,250 |
| 1998-04-03 | 532 | 532 | 528 | 528 | 70,000 | 5,280 |
| 1998-04-02 | 534 | 534 | 531 | 532 | 42,000 | 5,320 |
| 1998-04-01 | 535 | 536 | 534 | 534 | 105,000 | 5,340 |
| 1998-03-31 | 537 | 537 | 522 | 536 | 114,000 | 5,360 |
| 1998-03-30 | 534 | 540 | 530 | 533 | 97,000 | 5,330 |
| 1998-03-27 | 528 | 536 | 528 | 536 | 23,000 | 5,360 |
| 1998-03-26 | 515 | 525 | 515 | 525 | 24,000 | 5,250 |
| 1998-03-25 | 519 | 522 | 519 | 522 | 27,000 | 5,220 |
| 1998-03-24 | 520 | 520 | 518 | 518 | 37,000 | 5,180 |
| 1998-03-23 | 516 | 520 | 506 | 516 | 25,000 | 5,160 |
| 1998-03-20 | 515 | 520 | 505 | 516 | 39,000 | 5,160 |
| 1998-03-19 | 516 | 521 | 516 | 517 | 45,000 | 5,170 |
| 1998-03-18 | 512 | 520 | 512 | 516 | 97,000 | 5,160 |
| 1998-03-17 | 502 | 502 | 501 | 502 | 23,000 | 5,020 |
| 1998-03-16 | 499 | 502 | 492 | 502 | 83,000 | 5,020 |
| 1998-03-13 | 468 | 499 | 468 | 499 | 121,000 | 4,990 |
| 1998-03-12 | 471 | 473 | 471 | 473 | 3,000 | 4,730 |
| 1998-03-11 | 466 | 470 | 466 | 470 | 7,000 | 4,700 |
| 1998-03-10 | 455 | 465 | 455 | 465 | 29,000 | 4,650 |
| 1998-03-09 | 460 | 460 | 454 | 460 | 29,000 | 4,600 |
| 1998-03-06 | 459 | 460 | 459 | 460 | 273,000 | 4,600 |
| 1998-03-05 | 459 | 460 | 459 | 460 | 35,000 | 4,600 |
| 1998-03-04 | 460 | 460 | 450 | 459 | 35,000 | 4,590 |
| 1998-03-03 | 443 | 450 | 435 | 450 | 157,000 | 4,500 |
| 1998-03-02 | 454 | 454 | 443 | 443 | 58,000 | 4,430 |
| 1998-02-27 | 450 | 451 | 445 | 445 | 54,000 | 4,450 |
| 1998-02-26 | 450 | 451 | 450 | 450 | 13,000 | 4,500 |
| 1998-02-25 | 465 | 465 | 450 | 450 | 17,000 | 4,500 |
| 1998-02-24 | 475 | 475 | 465 | 465 | 11,000 | 4,650 |
| 1998-02-23 | 463 | 470 | 463 | 470 | 43,000 | 4,700 |
| 1998-02-20 | 456 | 458 | 454 | 454 | 46,000 | 4,540 |
| 1998-02-19 | 455 | 460 | 450 | 455 | 24,000 | 4,550 |
| 1998-02-18 | 460 | 460 | 460 | 460 | 13,000 | 4,600 |
| 1998-02-17 | 460 | 463 | 450 | 460 | 23,000 | 4,600 |
| 1998-02-16 | 479 | 479 | 463 | 464 | 20,000 | 4,640 |
| 1998-02-13 | 480 | 480 | 480 | 480 | 18,000 | 4,800 |
| 1998-02-12 | 474 | 474 | 469 | 474 | 21,000 | 4,740 |
| 1998-02-10 | 471 | 475 | 471 | 475 | 11,000 | 4,750 |
| 1998-02-09 | 450 | 471 | 450 | 471 | 29,000 | 4,710 |
| 1998-02-06 | 466 | 469 | 450 | 450 | 48,000 | 4,500 |
| 1998-02-05 | 474 | 479 | 464 | 469 | 15,000 | 4,690 |
| 1998-02-04 | 485 | 485 | 464 | 479 | 21,000 | 4,790 |
| 1998-02-03 | 479 | 479 | 479 | 479 | 6,000 | 4,790 |
| 1998-02-02 | 488 | 488 | 468 | 479 | 33,000 | 4,790 |
| 1998-01-30 | 490 | 490 | 485 | 489 | 29,000 | 4,890 |
| 1998-01-29 | 484 | 489 | 484 | 484 | 20,000 | 4,840 |
| 1998-01-28 | 478 | 489 | 471 | 489 | 59,000 | 4,890 |
| 1998-01-27 | 489 | 489 | 478 | 483 | 42,000 | 4,830 |
| 1998-01-26 | 488 | 488 | 485 | 485 | 7,000 | 4,850 |
| 1998-01-23 | 453 | 458 | 453 | 458 | 18,000 | 4,580 |
| 1998-01-22 | 460 | 460 | 454 | 458 | 65,000 | 4,580 |
| 1998-01-21 | 450 | 455 | 450 | 455 | 38,000 | 4,550 |
| 1998-01-20 | 445 | 452 | 445 | 452 | 21,000 | 4,520 |
| 1998-01-19 | 449 | 455 | 445 | 450 | 73,000 | 4,500 |
| 1998-01-16 | 445 | 450 | 444 | 448 | 84,000 | 4,480 |
| 1998-01-14 | 450 | 450 | 450 | 450 | 24,000 | 4,500 |
| 1998-01-13 | 445 | 445 | 444 | 445 | 23,000 | 4,450 |
| 1998-01-12 | 444 | 447 | 440 | 445 | 20,000 | 4,450 |
| 1998-01-09 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 1998-01-08 | 440 | 450 | 440 | 450 | 28,000 | 4,500 |
| 1998-01-07 | 441 | 445 | 440 | 445 | 23,000 | 4,450 |
| 1998-01-06 | 450 | 450 | 445 | 445 | 11,000 | 4,450 |
| 1998-01-05 | 450 | 450 | 450 | 450 | 16,000 | 4,500 |
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
