8393 (株)宮崎銀行 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 345 | 353 | 345 | 353 | 10,000 | 3,530 |
| 1999-12-29 | 341 | 346 | 340 | 340 | 16,000 | 3,400 |
| 1999-12-28 | 343 | 344 | 342 | 344 | 13,000 | 3,440 |
| 1999-12-27 | 350 | 350 | 343 | 344 | 51,000 | 3,440 |
| 1999-12-24 | 350 | 350 | 350 | 350 | 17,000 | 3,500 |
| 1999-12-22 | 351 | 356 | 350 | 350 | 27,000 | 3,500 |
| 1999-12-21 | 360 | 360 | 346 | 346 | 61,000 | 3,460 |
| 1999-12-20 | 374 | 374 | 360 | 360 | 56,000 | 3,600 |
| 1999-12-17 | 373 | 373 | 369 | 369 | 77,000 | 3,690 |
| 1999-12-16 | 386 | 386 | 367 | 368 | 64,000 | 3,680 |
| 1999-12-15 | 387 | 395 | 387 | 387 | 34,000 | 3,870 |
| 1999-12-14 | 392 | 392 | 390 | 392 | 84,000 | 3,920 |
| 1999-12-13 | 383 | 404 | 383 | 400 | 30,000 | 4,000 |
| 1999-12-10 | 370 | 378 | 370 | 378 | 117,000 | 3,780 |
| 1999-12-09 | 373 | 374 | 372 | 373 | 28,000 | 3,730 |
| 1999-12-08 | 368 | 376 | 368 | 373 | 43,000 | 3,730 |
| 1999-12-07 | 368 | 371 | 366 | 368 | 93,000 | 3,680 |
| 1999-12-06 | 375 | 384 | 370 | 376 | 73,000 | 3,760 |
| 1999-12-03 | 389 | 400 | 389 | 395 | 40,000 | 3,950 |
| 1999-12-02 | 414 | 414 | 400 | 400 | 136,000 | 4,000 |
| 1999-12-01 | 413 | 413 | 398 | 398 | 67,000 | 3,980 |
| 1999-11-30 | 409 | 411 | 406 | 411 | 18,000 | 4,110 |
| 1999-11-29 | 405 | 409 | 404 | 409 | 9,000 | 4,090 |
| 1999-11-26 | 403 | 404 | 402 | 403 | 26,000 | 4,030 |
| 1999-11-25 | 406 | 406 | 400 | 402 | 14,000 | 4,020 |
| 1999-11-24 | 410 | 410 | 400 | 403 | 38,000 | 4,030 |
| 1999-11-22 | 440 | 440 | 399 | 410 | 25,000 | 4,100 |
| 1999-11-19 | 440 | 441 | 440 | 441 | 9,000 | 4,410 |
| 1999-11-18 | 449 | 450 | 430 | 440 | 86,000 | 4,400 |
| 1999-11-17 | 430 | 435 | 430 | 434 | 17,000 | 4,340 |
| 1999-11-16 | 438 | 438 | 435 | 435 | 22,000 | 4,350 |
| 1999-11-15 | 431 | 442 | 430 | 435 | 58,000 | 4,350 |
| 1999-11-12 | 440 | 440 | 430 | 431 | 29,000 | 4,310 |
| 1999-11-11 | 442 | 442 | 430 | 430 | 37,000 | 4,300 |
| 1999-11-10 | 442 | 442 | 432 | 442 | 11,000 | 4,420 |
| 1999-11-09 | 433 | 449 | 433 | 447 | 29,000 | 4,470 |
| 1999-11-08 | 448 | 448 | 431 | 433 | 15,000 | 4,330 |
| 1999-11-05 | 429 | 438 | 429 | 438 | 17,000 | 4,380 |
| 1999-11-04 | 435 | 439 | 435 | 439 | 39,000 | 4,390 |
| 1999-11-02 | 434 | 435 | 427 | 434 | 35,000 | 4,340 |
| 1999-11-01 | 435 | 435 | 422 | 425 | 64,000 | 4,250 |
| 1999-10-29 | 407 | 425 | 407 | 420 | 51,000 | 4,200 |
| 1999-10-28 | 410 | 410 | 404 | 406 | 26,000 | 4,060 |
| 1999-10-27 | 410 | 412 | 409 | 410 | 15,000 | 4,100 |
| 1999-10-26 | 427 | 427 | 425 | 425 | 9,000 | 4,250 |
| 1999-10-25 | 430 | 432 | 429 | 430 | 11,000 | 4,300 |
| 1999-10-22 | 430 | 430 | 428 | 429 | 12,000 | 4,290 |
| 1999-10-21 | 440 | 445 | 435 | 435 | 23,000 | 4,350 |
| 1999-10-20 | 450 | 450 | 445 | 445 | 4,000 | 4,450 |
| 1999-10-19 | 453 | 453 | 452 | 453 | 29,000 | 4,530 |
| 1999-10-18 | 453 | 453 | 453 | 453 | 39,000 | 4,530 |
| 1999-10-15 | 446 | 454 | 446 | 453 | 33,000 | 4,530 |
| 1999-10-14 | 455 | 455 | 426 | 426 | 5,000 | 4,260 |
| 1999-10-13 | 454 | 456 | 454 | 455 | 6,000 | 4,550 |
| 1999-10-12 | 460 | 460 | 454 | 454 | 16,000 | 4,540 |
| 1999-10-08 | 456 | 460 | 456 | 456 | 7,000 | 4,560 |
| 1999-10-07 | 459 | 459 | 459 | 459 | 1,000 | 4,590 |
| 1999-10-06 | 458 | 465 | 458 | 460 | 14,000 | 4,600 |
| 1999-10-05 | 465 | 465 | 460 | 463 | 9,000 | 4,630 |
| 1999-10-04 | 478 | 478 | 468 | 468 | 39,000 | 4,680 |
| 1999-10-01 | 470 | 480 | 466 | 474 | 97,000 | 4,740 |
| 1999-09-30 | 446 | 470 | 444 | 470 | 63,000 | 4,700 |
| 1999-09-29 | 431 | 446 | 426 | 445 | 44,000 | 4,450 |
| 1999-09-28 | 443 | 447 | 436 | 436 | 19,000 | 4,360 |
| 1999-09-27 | 448 | 449 | 441 | 449 | 9,000 | 4,490 |
| 1999-09-24 | 428 | 450 | 428 | 450 | 38,000 | 4,500 |
| 1999-09-22 | 450 | 465 | 449 | 463 | 86,000 | 4,630 |
| 1999-09-21 | 425 | 455 | 425 | 455 | 159,000 | 4,550 |
| 1999-09-20 | 450 | 450 | 435 | 445 | 92,000 | 4,450 |
| 1999-09-17 | 398 | 434 | 398 | 434 | 50,000 | 4,340 |
| 1999-09-16 | 412 | 418 | 407 | 418 | 24,000 | 4,180 |
| 1999-09-14 | 400 | 413 | 400 | 413 | 56,000 | 4,130 |
| 1999-09-13 | 385 | 405 | 382 | 405 | 44,000 | 4,050 |
| 1999-09-10 | 402 | 403 | 390 | 403 | 155,000 | 4,030 |
| 1999-09-09 | 395 | 402 | 386 | 402 | 83,000 | 4,020 |
| 1999-09-08 | 389 | 400 | 389 | 400 | 110,000 | 4,000 |
| 1999-09-07 | 398 | 400 | 396 | 399 | 26,000 | 3,990 |
| 1999-09-06 | 386 | 400 | 386 | 400 | 14,000 | 4,000 |
| 1999-09-03 | 392 | 400 | 388 | 399 | 42,000 | 3,990 |
| 1999-09-02 | 400 | 400 | 389 | 400 | 48,000 | 4,000 |
| 1999-09-01 | 387 | 401 | 384 | 400 | 121,000 | 4,000 |
| 1999-08-31 | 383 | 384 | 382 | 382 | 15,000 | 3,820 |
| 1999-08-30 | 385 | 388 | 384 | 384 | 5,000 | 3,840 |
| 1999-08-27 | 394 | 394 | 387 | 387 | 14,000 | 3,870 |
| 1999-08-26 | 395 | 395 | 393 | 394 | 4,000 | 3,940 |
| 1999-08-25 | 389 | 400 | 389 | 400 | 34,000 | 4,000 |
| 1999-08-24 | 391 | 400 | 390 | 400 | 40,000 | 4,000 |
| 1999-08-23 | 390 | 395 | 385 | 387 | 76,000 | 3,870 |
| 1999-08-20 | 390 | 395 | 380 | 390 | 31,000 | 3,900 |
| 1999-08-19 | 390 | 391 | 389 | 390 | 29,000 | 3,900 |
| 1999-08-18 | 410 | 410 | 390 | 390 | 111,000 | 3,900 |
| 1999-08-17 | 395 | 400 | 395 | 400 | 56,000 | 4,000 |
| 1999-08-16 | 399 | 400 | 390 | 400 | 23,000 | 4,000 |
| 1999-08-13 | 402 | 402 | 399 | 399 | 32,000 | 3,990 |
| 1999-08-12 | 402 | 402 | 400 | 402 | 59,000 | 4,020 |
| 1999-08-11 | 402 | 403 | 402 | 402 | 46,000 | 4,020 |
| 1999-08-10 | 400 | 405 | 398 | 402 | 64,000 | 4,020 |
| 1999-08-09 | 397 | 401 | 395 | 400 | 59,000 | 4,000 |
| 1999-08-06 | 400 | 400 | 397 | 397 | 54,000 | 3,970 |
| 1999-08-05 | 400 | 401 | 398 | 398 | 71,000 | 3,980 |
| 1999-08-04 | 409 | 409 | 401 | 401 | 15,000 | 4,010 |
| 1999-08-03 | 424 | 424 | 420 | 424 | 24,000 | 4,240 |
| 1999-08-02 | 404 | 410 | 404 | 410 | 27,000 | 4,100 |
| 1999-07-30 | 405 | 410 | 404 | 405 | 57,000 | 4,050 |
| 1999-07-29 | 404 | 404 | 397 | 400 | 47,000 | 4,000 |
| 1999-07-28 | 405 | 407 | 404 | 405 | 25,000 | 4,050 |
| 1999-07-27 | 404 | 405 | 404 | 405 | 41,000 | 4,050 |
| 1999-07-26 | 405 | 405 | 404 | 405 | 37,000 | 4,050 |
| 1999-07-23 | 410 | 411 | 405 | 411 | 61,000 | 4,110 |
| 1999-07-22 | 415 | 415 | 410 | 410 | 29,000 | 4,100 |
| 1999-07-21 | 420 | 420 | 419 | 419 | 41,000 | 4,190 |
| 1999-07-19 | 416 | 429 | 415 | 415 | 11,000 | 4,150 |
| 1999-07-16 | 425 | 425 | 415 | 415 | 53,000 | 4,150 |
| 1999-07-15 | 420 | 420 | 418 | 418 | 75,000 | 4,180 |
| 1999-07-14 | 420 | 420 | 418 | 418 | 46,000 | 4,180 |
| 1999-07-13 | 446 | 446 | 420 | 420 | 21,000 | 4,200 |
| 1999-07-12 | 420 | 430 | 420 | 430 | 5,000 | 4,300 |
| 1999-07-09 | 425 | 426 | 420 | 420 | 25,000 | 4,200 |
| 1999-07-08 | 432 | 432 | 420 | 420 | 38,000 | 4,200 |
| 1999-07-07 | 432 | 432 | 431 | 432 | 9,000 | 4,320 |
| 1999-07-06 | 436 | 436 | 431 | 435 | 10,000 | 4,350 |
| 1999-07-05 | 440 | 441 | 440 | 441 | 25,000 | 4,410 |
| 1999-07-02 | 465 | 465 | 440 | 440 | 54,000 | 4,400 |
| 1999-07-01 | 420 | 440 | 420 | 440 | 30,000 | 4,400 |
| 1999-06-30 | 431 | 431 | 415 | 425 | 36,000 | 4,250 |
| 1999-06-29 | 430 | 435 | 430 | 430 | 17,000 | 4,300 |
| 1999-06-28 | 435 | 435 | 430 | 430 | 34,000 | 4,300 |
| 1999-06-25 | 446 | 446 | 435 | 435 | 21,000 | 4,350 |
| 1999-06-24 | 450 | 453 | 445 | 445 | 38,000 | 4,450 |
| 1999-06-23 | 473 | 473 | 452 | 452 | 16,000 | 4,520 |
| 1999-06-22 | 474 | 474 | 469 | 473 | 16,000 | 4,730 |
| 1999-06-21 | 475 | 475 | 444 | 444 | 9,000 | 4,440 |
| 1999-06-18 | 475 | 475 | 475 | 475 | 33,000 | 4,750 |
| 1999-06-17 | 440 | 440 | 435 | 440 | 5,000 | 4,400 |
| 1999-06-16 | 440 | 440 | 440 | 440 | 3,000 | 4,400 |
| 1999-06-15 | 460 | 460 | 435 | 435 | 26,000 | 4,350 |
| 1999-06-14 | 442 | 461 | 442 | 460 | 9,000 | 4,600 |
| 1999-06-11 | 490 | 490 | 447 | 447 | 156,000 | 4,470 |
| 1999-06-10 | 450 | 470 | 450 | 470 | 38,000 | 4,700 |
| 1999-06-09 | 445 | 450 | 445 | 450 | 22,000 | 4,500 |
| 1999-06-08 | 445 | 445 | 445 | 445 | 5,000 | 4,450 |
| 1999-06-07 | 447 | 450 | 447 | 450 | 5,000 | 4,500 |
| 1999-06-04 | 433 | 434 | 432 | 432 | 30,000 | 4,320 |
| 1999-06-03 | 433 | 439 | 433 | 434 | 16,000 | 4,340 |
| 1999-06-02 | 462 | 462 | 432 | 432 | 30,000 | 4,320 |
| 1999-06-01 | 430 | 442 | 429 | 442 | 60,000 | 4,420 |
| 1999-05-31 | 414 | 414 | 414 | 414 | 1,000 | 4,140 |
| 1999-05-28 | 415 | 420 | 415 | 420 | 3,000 | 4,200 |
| 1999-05-27 | 414 | 414 | 414 | 414 | 1,000 | 4,140 |
| 1999-05-26 | 415 | 415 | 414 | 414 | 11,000 | 4,140 |
| 1999-05-25 | 414 | 414 | 414 | 414 | 9,000 | 4,140 |
| 1999-05-24 | 414 | 414 | 414 | 414 | 5,000 | 4,140 |
| 1999-05-21 | 417 | 417 | 409 | 409 | 52,000 | 4,090 |
| 1999-05-20 | 430 | 430 | 427 | 430 | 39,000 | 4,300 |
| 1999-05-19 | 416 | 430 | 416 | 430 | 45,000 | 4,300 |
| 1999-05-18 | 430 | 430 | 416 | 416 | 46,000 | 4,160 |
| 1999-05-17 | 430 | 430 | 425 | 425 | 22,000 | 4,250 |
| 1999-05-14 | 420 | 425 | 420 | 425 | 18,000 | 4,250 |
| 1999-05-13 | 415 | 420 | 415 | 416 | 14,000 | 4,160 |
| 1999-05-12 | 416 | 417 | 415 | 415 | 20,000 | 4,150 |
| 1999-05-11 | 418 | 420 | 417 | 417 | 40,000 | 4,170 |
| 1999-05-10 | 416 | 420 | 416 | 420 | 3,000 | 4,200 |
| 1999-05-07 | 423 | 423 | 411 | 411 | 29,000 | 4,110 |
| 1999-05-06 | 419 | 420 | 417 | 417 | 52,000 | 4,170 |
| 1999-04-30 | 416 | 419 | 400 | 401 | 29,000 | 4,010 |
| 1999-04-28 | 420 | 420 | 415 | 420 | 27,000 | 4,200 |
| 1999-04-27 | 420 | 420 | 420 | 420 | 19,000 | 4,200 |
| 1999-04-26 | 420 | 422 | 420 | 422 | 5,000 | 4,220 |
| 1999-04-23 | 425 | 437 | 425 | 428 | 10,000 | 4,280 |
| 1999-04-22 | 440 | 440 | 425 | 425 | 7,000 | 4,250 |
| 1999-04-21 | 426 | 426 | 425 | 425 | 14,000 | 4,250 |
| 1999-04-20 | 439 | 439 | 426 | 426 | 19,000 | 4,260 |
| 1999-04-19 | 440 | 440 | 425 | 425 | 12,000 | 4,250 |
| 1999-04-16 | 445 | 445 | 439 | 445 | 47,000 | 4,450 |
| 1999-04-15 | 435 | 440 | 435 | 440 | 16,000 | 4,400 |
| 1999-04-14 | 420 | 420 | 420 | 420 | 4,000 | 4,200 |
| 1999-04-13 | 435 | 435 | 420 | 420 | 8,000 | 4,200 |
| 1999-04-12 | 422 | 422 | 420 | 420 | 14,000 | 4,200 |
| 1999-04-09 | 424 | 426 | 422 | 422 | 16,000 | 4,220 |
| 1999-04-08 | 422 | 425 | 422 | 425 | 11,000 | 4,250 |
| 1999-04-07 | 422 | 422 | 421 | 422 | 7,000 | 4,220 |
| 1999-04-06 | 428 | 428 | 421 | 421 | 15,000 | 4,210 |
| 1999-04-05 | 433 | 438 | 428 | 433 | 15,000 | 4,330 |
| 1999-04-02 | 467 | 467 | 438 | 438 | 20,000 | 4,380 |
| 1999-04-01 | 462 | 462 | 460 | 460 | 39,000 | 4,600 |
| 1999-03-31 | 428 | 438 | 420 | 438 | 17,000 | 4,380 |
| 1999-03-30 | 423 | 424 | 418 | 418 | 21,000 | 4,180 |
| 1999-03-29 | 423 | 423 | 423 | 423 | 2,000 | 4,230 |
| 1999-03-26 | 427 | 427 | 420 | 420 | 20,000 | 4,200 |
| 1999-03-25 | 412 | 426 | 410 | 426 | 393,000 | 4,260 |
| 1999-03-24 | 420 | 425 | 415 | 415 | 40,000 | 4,150 |
| 1999-03-23 | 431 | 433 | 410 | 420 | 51,000 | 4,200 |
| 1999-03-19 | 437 | 437 | 430 | 437 | 39,000 | 4,370 |
| 1999-03-18 | 490 | 490 | 445 | 450 | 48,000 | 4,500 |
| 1999-03-17 | 480 | 480 | 459 | 479 | 32,000 | 4,790 |
| 1999-03-16 | 483 | 483 | 480 | 480 | 29,000 | 4,800 |
| 1999-03-15 | 468 | 485 | 468 | 485 | 14,000 | 4,850 |
| 1999-03-12 | 490 | 490 | 467 | 468 | 36,000 | 4,680 |
| 1999-03-11 | 475 | 480 | 475 | 480 | 15,000 | 4,800 |
| 1999-03-10 | 470 | 475 | 465 | 475 | 19,000 | 4,750 |
| 1999-03-09 | 473 | 473 | 470 | 470 | 16,000 | 4,700 |
| 1999-03-08 | 461 | 490 | 461 | 473 | 43,000 | 4,730 |
| 1999-03-05 | 415 | 460 | 415 | 460 | 56,000 | 4,600 |
| 1999-03-04 | 414 | 414 | 409 | 410 | 66,000 | 4,100 |
| 1999-03-03 | 404 | 410 | 404 | 410 | 11,000 | 4,100 |
| 1999-03-02 | 415 | 415 | 403 | 403 | 32,000 | 4,030 |
| 1999-03-01 | 410 | 415 | 410 | 410 | 8,000 | 4,100 |
| 1999-02-26 | 410 | 414 | 407 | 410 | 14,000 | 4,100 |
| 1999-02-25 | 410 | 410 | 410 | 410 | 3,000 | 4,100 |
| 1999-02-24 | 405 | 430 | 405 | 405 | 4,000 | 4,050 |
| 1999-02-23 | 413 | 421 | 410 | 410 | 32,000 | 4,100 |
| 1999-02-22 | 403 | 403 | 403 | 403 | 1,000 | 4,030 |
| 1999-02-19 | 408 | 408 | 406 | 406 | 4,000 | 4,060 |
| 1999-02-18 | 428 | 428 | 413 | 413 | 35,000 | 4,130 |
| 1999-02-17 | 430 | 430 | 428 | 428 | 12,000 | 4,280 |
| 1999-02-16 | 429 | 430 | 429 | 429 | 16,000 | 4,290 |
| 1999-02-15 | 407 | 425 | 407 | 420 | 23,000 | 4,200 |
| 1999-02-12 | 401 | 401 | 401 | 401 | 1,000 | 4,010 |
| 1999-02-10 | 407 | 407 | 403 | 403 | 5,000 | 4,030 |
| 1999-02-09 | 413 | 419 | 413 | 413 | 9,000 | 4,130 |
| 1999-02-08 | 401 | 413 | 401 | 413 | 3,000 | 4,130 |
| 1999-02-05 | 410 | 410 | 406 | 406 | 6,000 | 4,060 |
| 1999-02-04 | 406 | 410 | 406 | 410 | 10,000 | 4,100 |
| 1999-02-03 | 396 | 406 | 396 | 406 | 5,000 | 4,060 |
| 1999-02-02 | 414 | 414 | 395 | 395 | 65,000 | 3,950 |
| 1999-02-01 | 415 | 415 | 404 | 404 | 45,000 | 4,040 |
| 1999-01-29 | 395 | 395 | 390 | 395 | 61,000 | 3,950 |
| 1999-01-28 | 405 | 405 | 395 | 395 | 21,000 | 3,950 |
| 1999-01-27 | 405 | 405 | 401 | 405 | 15,000 | 4,050 |
| 1999-01-26 | 405 | 405 | 405 | 405 | 37,000 | 4,050 |
| 1999-01-25 | 400 | 400 | 400 | 400 | 55,000 | 4,000 |
| 1999-01-22 | 400 | 410 | 400 | 410 | 41,000 | 4,100 |
| 1999-01-21 | 410 | 410 | 410 | 410 | 18,000 | 4,100 |
| 1999-01-20 | 415 | 415 | 402 | 410 | 60,000 | 4,100 |
| 1999-01-19 | 420 | 420 | 419 | 419 | 58,000 | 4,190 |
| 1999-01-18 | 420 | 420 | 420 | 420 | 6,000 | 4,200 |
| 1999-01-14 | 415 | 420 | 410 | 415 | 43,000 | 4,150 |
| 1999-01-13 | 411 | 415 | 410 | 410 | 7,000 | 4,100 |
| 1999-01-12 | 424 | 424 | 410 | 410 | 8,000 | 4,100 |
| 1999-01-08 | 425 | 425 | 424 | 424 | 10,000 | 4,240 |
| 1999-01-07 | 425 | 425 | 425 | 425 | 4,000 | 4,250 |
| 1999-01-06 | 423 | 425 | 422 | 425 | 19,000 | 4,250 |
| 1999-01-05 | 430 | 430 | 421 | 421 | 82,000 | 4,210 |
| 1999-01-04 | 430 | 430 | 420 | 420 | 7,000 | 4,200 |
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
