8393 (株)宮崎銀行 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 2000-12-28 | 369 | 373 | 369 | 373 | 7,000 | 3,730 |
| 2000-12-27 | 367 | 368 | 367 | 368 | 9,000 | 3,680 |
| 2000-12-26 | 371 | 371 | 365 | 365 | 8,000 | 3,650 |
| 2000-12-25 | 362 | 372 | 362 | 371 | 12,000 | 3,710 |
| 2000-12-22 | 366 | 366 | 361 | 361 | 19,000 | 3,610 |
| 2000-12-21 | 362 | 366 | 361 | 361 | 13,000 | 3,610 |
| 2000-12-20 | 367 | 370 | 366 | 368 | 11,000 | 3,680 |
| 2000-12-19 | 391 | 391 | 375 | 375 | 40,000 | 3,750 |
| 2000-12-18 | 394 | 394 | 383 | 386 | 54,000 | 3,860 |
| 2000-12-15 | 388 | 390 | 381 | 381 | 44,000 | 3,810 |
| 2000-12-14 | 388 | 388 | 388 | 388 | 3,000 | 3,880 |
| 2000-12-13 | 380 | 388 | 375 | 388 | 25,000 | 3,880 |
| 2000-12-12 | 395 | 400 | 387 | 387 | 91,000 | 3,870 |
| 2000-12-11 | 375 | 390 | 375 | 390 | 39,000 | 3,900 |
| 2000-12-08 | 361 | 375 | 361 | 375 | 84,000 | 3,750 |
| 2000-12-07 | 379 | 379 | 366 | 373 | 8,000 | 3,730 |
| 2000-12-06 | 390 | 391 | 379 | 379 | 15,000 | 3,790 |
| 2000-12-05 | 392 | 397 | 390 | 390 | 29,000 | 3,900 |
| 2000-12-04 | 399 | 399 | 392 | 392 | 32,000 | 3,920 |
| 2000-12-01 | 399 | 400 | 395 | 400 | 72,000 | 4,000 |
| 2000-11-30 | 390 | 399 | 390 | 395 | 33,000 | 3,950 |
| 2000-11-29 | 385 | 396 | 383 | 396 | 4,000 | 3,960 |
| 2000-11-28 | 390 | 390 | 383 | 385 | 15,000 | 3,850 |
| 2000-11-27 | 400 | 400 | 395 | 395 | 33,000 | 3,950 |
| 2000-11-24 | 399 | 400 | 397 | 400 | 13,000 | 4,000 |
| 2000-11-22 | 400 | 400 | 399 | 399 | 26,000 | 3,990 |
| 2000-11-21 | 396 | 400 | 391 | 400 | 35,000 | 4,000 |
| 2000-11-20 | 399 | 399 | 394 | 397 | 32,000 | 3,970 |
| 2000-11-17 | 399 | 399 | 392 | 392 | 52,000 | 3,920 |
| 2000-11-16 | 398 | 399 | 392 | 393 | 33,000 | 3,930 |
| 2000-11-15 | 385 | 398 | 385 | 396 | 17,000 | 3,960 |
| 2000-11-14 | 389 | 389 | 384 | 384 | 5,000 | 3,840 |
| 2000-11-13 | 366 | 388 | 366 | 388 | 8,000 | 3,880 |
| 2000-11-10 | 371 | 373 | 371 | 371 | 9,000 | 3,710 |
| 2000-11-09 | 393 | 393 | 384 | 384 | 8,000 | 3,840 |
| 2000-11-08 | 383 | 383 | 383 | 383 | 5,000 | 3,830 |
| 2000-11-07 | 399 | 399 | 394 | 394 | 14,000 | 3,940 |
| 2000-11-06 | 388 | 400 | 388 | 400 | 31,000 | 4,000 |
| 2000-11-02 | 394 | 394 | 388 | 393 | 28,000 | 3,930 |
| 2000-11-01 | 400 | 401 | 386 | 395 | 90,000 | 3,950 |
| 2000-10-31 | 380 | 390 | 379 | 390 | 42,000 | 3,900 |
| 2000-10-30 | 375 | 380 | 374 | 380 | 16,000 | 3,800 |
| 2000-10-27 | 374 | 375 | 372 | 372 | 7,000 | 3,720 |
| 2000-10-26 | 357 | 375 | 357 | 375 | 16,000 | 3,750 |
| 2000-10-25 | 360 | 360 | 356 | 357 | 10,000 | 3,570 |
| 2000-10-24 | 372 | 375 | 364 | 364 | 7,000 | 3,640 |
| 2000-10-23 | 361 | 379 | 361 | 372 | 16,000 | 3,720 |
| 2000-10-20 | 365 | 373 | 363 | 365 | 19,000 | 3,650 |
| 2000-10-19 | 371 | 380 | 371 | 380 | 39,000 | 3,800 |
| 2000-10-18 | 384 | 384 | 376 | 376 | 47,000 | 3,760 |
| 2000-10-17 | 388 | 390 | 361 | 364 | 33,000 | 3,640 |
| 2000-10-16 | 390 | 392 | 369 | 389 | 63,000 | 3,890 |
| 2000-10-13 | 364 | 379 | 358 | 361 | 10,000 | 3,610 |
| 2000-10-12 | 353 | 357 | 353 | 356 | 7,000 | 3,560 |
| 2000-10-11 | 374 | 374 | 363 | 368 | 10,000 | 3,680 |
| 2000-10-10 | 384 | 384 | 373 | 380 | 13,000 | 3,800 |
| 2000-10-06 | 389 | 390 | 388 | 389 | 12,000 | 3,890 |
| 2000-10-05 | 388 | 388 | 382 | 382 | 5,000 | 3,820 |
| 2000-10-04 | 382 | 393 | 372 | 372 | 11,000 | 3,720 |
| 2000-10-03 | 401 | 401 | 382 | 387 | 47,000 | 3,870 |
| 2000-10-02 | 391 | 391 | 382 | 391 | 82,000 | 3,910 |
| 2000-09-29 | 380 | 385 | 375 | 385 | 63,000 | 3,850 |
| 2000-09-28 | 365 | 380 | 365 | 380 | 48,000 | 3,800 |
| 2000-09-27 | 374 | 374 | 361 | 361 | 5,000 | 3,610 |
| 2000-09-26 | 374 | 374 | 370 | 370 | 31,000 | 3,700 |
| 2000-09-25 | 385 | 385 | 374 | 375 | 27,000 | 3,750 |
| 2000-09-22 | 360 | 380 | 360 | 369 | 20,000 | 3,690 |
| 2000-09-21 | 375 | 385 | 361 | 368 | 40,000 | 3,680 |
| 2000-09-20 | 380 | 385 | 375 | 385 | 46,000 | 3,850 |
| 2000-09-19 | 370 | 380 | 365 | 380 | 123,000 | 3,800 |
| 2000-09-18 | 360 | 365 | 360 | 365 | 27,000 | 3,650 |
| 2000-09-14 | 360 | 360 | 360 | 360 | 13,000 | 3,600 |
| 2000-09-13 | 339 | 345 | 336 | 336 | 4,000 | 3,360 |
| 2000-09-12 | 340 | 341 | 339 | 339 | 27,000 | 3,390 |
| 2000-09-11 | 356 | 370 | 332 | 335 | 31,000 | 3,350 |
| 2000-09-08 | 342 | 356 | 342 | 356 | 30,000 | 3,560 |
| 2000-09-07 | 342 | 343 | 337 | 343 | 21,000 | 3,430 |
| 2000-09-06 | 337 | 342 | 337 | 342 | 13,000 | 3,420 |
| 2000-09-05 | 350 | 350 | 337 | 337 | 6,000 | 3,370 |
| 2000-09-04 | 363 | 363 | 351 | 351 | 27,000 | 3,510 |
| 2000-09-01 | 370 | 370 | 362 | 363 | 72,000 | 3,630 |
| 2000-08-31 | 360 | 364 | 360 | 364 | 17,000 | 3,640 |
| 2000-08-30 | 357 | 367 | 357 | 367 | 28,000 | 3,670 |
| 2000-08-29 | 361 | 361 | 354 | 360 | 21,000 | 3,600 |
| 2000-08-28 | 370 | 370 | 357 | 359 | 13,000 | 3,590 |
| 2000-08-25 | 370 | 370 | 369 | 370 | 73,000 | 3,700 |
| 2000-08-24 | 357 | 366 | 357 | 365 | 21,000 | 3,650 |
| 2000-08-23 | 357 | 365 | 357 | 362 | 7,000 | 3,620 |
| 2000-08-22 | 369 | 369 | 356 | 366 | 24,000 | 3,660 |
| 2000-08-21 | 363 | 363 | 361 | 361 | 29,000 | 3,610 |
| 2000-08-18 | 368 | 369 | 364 | 368 | 53,000 | 3,680 |
| 2000-08-17 | 363 | 363 | 363 | 363 | 2,000 | 3,630 |
| 2000-08-16 | 368 | 373 | 368 | 368 | 12,000 | 3,680 |
| 2000-08-15 | 369 | 373 | 369 | 373 | 28,000 | 3,730 |
| 2000-08-14 | 370 | 370 | 368 | 370 | 12,000 | 3,700 |
| 2000-08-11 | 365 | 365 | 360 | 361 | 4,000 | 3,610 |
| 2000-08-10 | 370 | 370 | 369 | 370 | 6,000 | 3,700 |
| 2000-08-09 | 370 | 370 | 369 | 369 | 8,000 | 3,690 |
| 2000-08-08 | 370 | 370 | 356 | 370 | 17,000 | 3,700 |
| 2000-08-07 | 355 | 370 | 355 | 370 | 10,000 | 3,700 |
| 2000-08-04 | 363 | 363 | 360 | 363 | 23,000 | 3,630 |
| 2000-08-03 | 356 | 356 | 356 | 356 | 2,000 | 3,560 |
| 2000-08-02 | 361 | 366 | 355 | 355 | 67,000 | 3,550 |
| 2000-08-01 | 367 | 370 | 366 | 366 | 70,000 | 3,660 |
| 2000-07-31 | 377 | 378 | 355 | 367 | 36,000 | 3,670 |
| 2000-07-28 | 369 | 378 | 362 | 377 | 34,000 | 3,770 |
| 2000-07-27 | 359 | 369 | 359 | 364 | 20,000 | 3,640 |
| 2000-07-26 | 375 | 375 | 360 | 375 | 33,000 | 3,750 |
| 2000-07-25 | 356 | 372 | 356 | 372 | 9,000 | 3,720 |
| 2000-07-24 | 350 | 351 | 350 | 351 | 15,000 | 3,510 |
| 2000-07-21 | 375 | 375 | 365 | 366 | 15,000 | 3,660 |
| 2000-07-19 | 355 | 355 | 355 | 355 | 7,000 | 3,550 |
| 2000-07-18 | 378 | 378 | 369 | 375 | 60,000 | 3,750 |
| 2000-07-17 | 375 | 375 | 369 | 373 | 26,000 | 3,730 |
| 2000-07-14 | 365 | 370 | 358 | 369 | 44,000 | 3,690 |
| 2000-07-13 | 360 | 361 | 352 | 357 | 34,000 | 3,570 |
| 2000-07-12 | 370 | 370 | 360 | 366 | 19,000 | 3,660 |
| 2000-07-11 | 365 | 370 | 365 | 369 | 7,000 | 3,690 |
| 2000-07-10 | 360 | 360 | 359 | 360 | 15,000 | 3,600 |
| 2000-07-07 | 364 | 364 | 360 | 360 | 5,000 | 3,600 |
| 2000-07-06 | 355 | 370 | 355 | 364 | 15,000 | 3,640 |
| 2000-07-05 | 356 | 356 | 355 | 355 | 12,000 | 3,550 |
| 2000-07-04 | 380 | 380 | 370 | 371 | 34,000 | 3,710 |
| 2000-07-03 | 372 | 374 | 370 | 370 | 41,000 | 3,700 |
| 2000-06-30 | 375 | 375 | 365 | 370 | 64,000 | 3,700 |
| 2000-06-29 | 353 | 360 | 352 | 359 | 7,000 | 3,590 |
| 2000-06-28 | 355 | 356 | 352 | 352 | 18,000 | 3,520 |
| 2000-06-27 | 360 | 360 | 354 | 356 | 7,000 | 3,560 |
| 2000-06-26 | 353 | 360 | 353 | 360 | 12,000 | 3,600 |
| 2000-06-23 | 362 | 370 | 353 | 353 | 31,000 | 3,530 |
| 2000-06-22 | 375 | 375 | 369 | 369 | 21,000 | 3,690 |
| 2000-06-21 | 373 | 373 | 359 | 369 | 22,000 | 3,690 |
| 2000-06-20 | 370 | 375 | 370 | 375 | 48,000 | 3,750 |
| 2000-06-19 | 366 | 369 | 364 | 367 | 68,000 | 3,670 |
| 2000-06-16 | 369 | 369 | 361 | 367 | 119,000 | 3,670 |
| 2000-06-15 | 347 | 350 | 346 | 349 | 66,000 | 3,490 |
| 2000-06-14 | 348 | 349 | 337 | 343 | 32,000 | 3,430 |
| 2000-06-13 | 340 | 347 | 340 | 347 | 12,000 | 3,470 |
| 2000-06-12 | 350 | 350 | 347 | 350 | 102,000 | 3,500 |
| 2000-06-09 | 331 | 339 | 329 | 339 | 61,000 | 3,390 |
| 2000-06-08 | 340 | 340 | 335 | 336 | 14,000 | 3,360 |
| 2000-06-07 | 337 | 350 | 335 | 339 | 32,000 | 3,390 |
| 2000-06-06 | 340 | 341 | 335 | 337 | 25,000 | 3,370 |
| 2000-06-05 | 353 | 353 | 342 | 350 | 14,000 | 3,500 |
| 2000-06-02 | 350 | 354 | 348 | 353 | 80,000 | 3,530 |
| 2000-06-01 | 348 | 350 | 348 | 350 | 80,000 | 3,500 |
| 2000-05-31 | 343 | 350 | 343 | 350 | 26,000 | 3,500 |
| 2000-05-30 | 349 | 349 | 341 | 343 | 22,000 | 3,430 |
| 2000-05-29 | 345 | 350 | 345 | 350 | 18,000 | 3,500 |
| 2000-05-26 | 344 | 350 | 344 | 349 | 21,000 | 3,490 |
| 2000-05-25 | 341 | 350 | 341 | 350 | 22,000 | 3,500 |
| 2000-05-24 | 340 | 350 | 340 | 350 | 23,000 | 3,500 |
| 2000-05-23 | 350 | 350 | 339 | 350 | 23,000 | 3,500 |
| 2000-05-22 | 348 | 348 | 340 | 343 | 12,000 | 3,430 |
| 2000-05-19 | 330 | 350 | 330 | 350 | 45,000 | 3,500 |
| 2000-05-18 | 350 | 350 | 336 | 338 | 67,000 | 3,380 |
| 2000-05-17 | 339 | 339 | 328 | 337 | 22,000 | 3,370 |
| 2000-05-16 | 353 | 353 | 338 | 344 | 53,000 | 3,440 |
| 2000-05-15 | 354 | 355 | 342 | 343 | 44,000 | 3,430 |
| 2000-05-12 | 343 | 355 | 342 | 355 | 46,000 | 3,550 |
| 2000-05-11 | 350 | 350 | 336 | 341 | 13,000 | 3,410 |
| 2000-05-10 | 338 | 355 | 338 | 350 | 21,000 | 3,500 |
| 2000-05-09 | 338 | 351 | 338 | 348 | 8,000 | 3,480 |
| 2000-05-08 | 341 | 348 | 335 | 338 | 17,000 | 3,380 |
| 2000-05-02 | 355 | 355 | 340 | 340 | 108,000 | 3,400 |
| 2000-05-01 | 333 | 348 | 331 | 348 | 30,000 | 3,480 |
| 2000-04-28 | 334 | 334 | 330 | 334 | 39,000 | 3,340 |
| 2000-04-27 | 334 | 335 | 334 | 334 | 23,000 | 3,340 |
| 2000-04-26 | 335 | 340 | 334 | 336 | 18,000 | 3,360 |
| 2000-04-25 | 339 | 350 | 330 | 335 | 27,000 | 3,350 |
| 2000-04-24 | 355 | 355 | 340 | 340 | 18,000 | 3,400 |
| 2000-04-21 | 340 | 341 | 330 | 330 | 17,000 | 3,300 |
| 2000-04-20 | 350 | 354 | 342 | 342 | 11,000 | 3,420 |
| 2000-04-19 | 367 | 367 | 344 | 344 | 8,000 | 3,440 |
| 2000-04-18 | 366 | 366 | 352 | 352 | 63,000 | 3,520 |
| 2000-04-17 | 345 | 348 | 340 | 346 | 39,000 | 3,460 |
| 2000-04-14 | 343 | 343 | 340 | 343 | 40,000 | 3,430 |
| 2000-04-13 | 343 | 345 | 336 | 342 | 35,000 | 3,420 |
| 2000-04-12 | 335 | 344 | 335 | 343 | 26,000 | 3,430 |
| 2000-04-11 | 343 | 345 | 340 | 345 | 9,000 | 3,450 |
| 2000-04-10 | 350 | 355 | 350 | 354 | 7,000 | 3,540 |
| 2000-04-07 | 350 | 350 | 343 | 344 | 18,000 | 3,440 |
| 2000-04-06 | 345 | 350 | 325 | 331 | 66,000 | 3,310 |
| 2000-04-05 | 357 | 357 | 352 | 352 | 6,000 | 3,520 |
| 2000-04-04 | 370 | 370 | 360 | 360 | 47,000 | 3,600 |
| 2000-04-03 | 357 | 361 | 352 | 361 | 16,000 | 3,610 |
| 2000-03-31 | 362 | 362 | 360 | 361 | 119,000 | 3,610 |
| 2000-03-30 | 350 | 350 | 346 | 347 | 19,000 | 3,470 |
| 2000-03-29 | 350 | 378 | 350 | 373 | 17,000 | 3,730 |
| 2000-03-28 | 352 | 352 | 330 | 345 | 7,000 | 3,450 |
| 2000-03-27 | 352 | 372 | 352 | 357 | 97,000 | 3,570 |
| 2000-03-24 | 378 | 378 | 352 | 352 | 24,000 | 3,520 |
| 2000-03-23 | 378 | 380 | 353 | 379 | 32,000 | 3,790 |
| 2000-03-22 | 385 | 390 | 385 | 390 | 555,000 | 3,900 |
| 2000-03-21 | 375 | 377 | 373 | 377 | 111,000 | 3,770 |
| 2000-03-17 | 365 | 370 | 360 | 370 | 105,000 | 3,700 |
| 2000-03-16 | 354 | 357 | 348 | 357 | 54,000 | 3,570 |
| 2000-03-15 | 344 | 354 | 344 | 347 | 98,000 | 3,470 |
| 2000-03-14 | 350 | 350 | 330 | 344 | 33,000 | 3,440 |
| 2000-03-13 | 350 | 351 | 337 | 350 | 46,000 | 3,500 |
| 2000-03-10 | 360 | 360 | 345 | 350 | 183,000 | 3,500 |
| 2000-03-09 | 325 | 334 | 325 | 334 | 11,000 | 3,340 |
| 2000-03-08 | 325 | 325 | 322 | 325 | 11,000 | 3,250 |
| 2000-03-07 | 330 | 335 | 330 | 335 | 28,000 | 3,350 |
| 2000-03-06 | 342 | 345 | 321 | 330 | 17,000 | 3,300 |
| 2000-03-03 | 349 | 349 | 343 | 343 | 76,000 | 3,430 |
| 2000-03-02 | 340 | 342 | 337 | 342 | 38,000 | 3,420 |
| 2000-03-01 | 337 | 340 | 330 | 340 | 24,000 | 3,400 |
| 2000-02-29 | 330 | 340 | 330 | 337 | 43,000 | 3,370 |
| 2000-02-28 | 338 | 338 | 326 | 327 | 18,000 | 3,270 |
| 2000-02-25 | 317 | 330 | 317 | 326 | 15,000 | 3,260 |
| 2000-02-24 | 320 | 330 | 320 | 322 | 16,000 | 3,220 |
| 2000-02-23 | 318 | 322 | 312 | 322 | 30,000 | 3,220 |
| 2000-02-22 | 337 | 337 | 321 | 323 | 20,000 | 3,230 |
| 2000-02-21 | 344 | 344 | 322 | 322 | 11,000 | 3,220 |
| 2000-02-18 | 355 | 355 | 349 | 349 | 52,000 | 3,490 |
| 2000-02-17 | 325 | 330 | 309 | 330 | 107,000 | 3,300 |
| 2000-02-16 | 325 | 330 | 310 | 330 | 22,000 | 3,300 |
| 2000-02-15 | 327 | 340 | 327 | 327 | 53,000 | 3,270 |
| 2000-02-14 | 325 | 326 | 325 | 326 | 26,000 | 3,260 |
| 2000-02-10 | 325 | 332 | 325 | 325 | 33,000 | 3,250 |
| 2000-02-09 | 330 | 330 | 325 | 326 | 57,000 | 3,260 |
| 2000-02-08 | 326 | 330 | 315 | 330 | 66,000 | 3,300 |
| 2000-02-07 | 326 | 330 | 326 | 330 | 24,000 | 3,300 |
| 2000-02-04 | 325 | 330 | 325 | 326 | 38,000 | 3,260 |
| 2000-02-03 | 318 | 322 | 318 | 321 | 19,000 | 3,210 |
| 2000-02-02 | 331 | 331 | 317 | 317 | 115,000 | 3,170 |
| 2000-02-01 | 340 | 340 | 324 | 325 | 145,000 | 3,250 |
| 2000-01-31 | 325 | 330 | 325 | 326 | 29,000 | 3,260 |
| 2000-01-28 | 330 | 336 | 325 | 325 | 34,000 | 3,250 |
| 2000-01-27 | 325 | 335 | 325 | 335 | 41,000 | 3,350 |
| 2000-01-26 | 323 | 325 | 323 | 325 | 85,000 | 3,250 |
| 2000-01-25 | 323 | 328 | 320 | 324 | 136,000 | 3,240 |
| 2000-01-24 | 328 | 329 | 325 | 325 | 26,000 | 3,250 |
| 2000-01-21 | 326 | 327 | 325 | 327 | 19,000 | 3,270 |
| 2000-01-20 | 329 | 329 | 326 | 328 | 89,000 | 3,280 |
| 2000-01-19 | 336 | 339 | 331 | 335 | 66,000 | 3,350 |
| 2000-01-18 | 349 | 349 | 336 | 336 | 68,000 | 3,360 |
| 2000-01-17 | 340 | 348 | 334 | 334 | 102,000 | 3,340 |
| 2000-01-14 | 340 | 345 | 339 | 341 | 56,000 | 3,410 |
| 2000-01-13 | 338 | 341 | 338 | 338 | 48,000 | 3,380 |
| 2000-01-12 | 340 | 348 | 338 | 338 | 45,000 | 3,380 |
| 2000-01-11 | 340 | 350 | 340 | 345 | 14,000 | 3,450 |
| 2000-01-07 | 335 | 340 | 335 | 340 | 48,000 | 3,400 |
| 2000-01-06 | 345 | 345 | 335 | 335 | 36,000 | 3,350 |
| 2000-01-05 | 349 | 349 | 340 | 345 | 57,000 | 3,450 |
| 2000-01-04 | 373 | 373 | 353 | 353 | 57,000 | 3,530 |
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
