8393 (株)宮崎銀行 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 389 | 398 | 384 | 398 | 27,000 | 3,980 |
| 2001-12-27 | 383 | 384 | 377 | 384 | 27,000 | 3,840 |
| 2001-12-26 | 388 | 388 | 385 | 386 | 25,000 | 3,860 |
| 2001-12-25 | 401 | 403 | 391 | 398 | 35,000 | 3,980 |
| 2001-12-21 | 404 | 408 | 400 | 408 | 85,000 | 4,080 |
| 2001-12-20 | 383 | 408 | 381 | 408 | 53,000 | 4,080 |
| 2001-12-19 | 387 | 388 | 384 | 388 | 44,000 | 3,880 |
| 2001-12-18 | 385 | 390 | 382 | 390 | 99,000 | 3,900 |
| 2001-12-17 | 375 | 379 | 374 | 375 | 32,000 | 3,750 |
| 2001-12-14 | 371 | 379 | 371 | 379 | 188,000 | 3,790 |
| 2001-12-13 | 379 | 386 | 379 | 380 | 49,000 | 3,800 |
| 2001-12-12 | 371 | 379 | 361 | 379 | 62,000 | 3,790 |
| 2001-12-11 | 366 | 373 | 366 | 373 | 120,000 | 3,730 |
| 2001-12-10 | 363 | 366 | 363 | 366 | 12,000 | 3,660 |
| 2001-12-07 | 356 | 367 | 356 | 363 | 15,000 | 3,630 |
| 2001-12-06 | 360 | 366 | 360 | 361 | 30,000 | 3,610 |
| 2001-12-05 | 370 | 373 | 368 | 370 | 20,000 | 3,700 |
| 2001-12-04 | 368 | 370 | 361 | 370 | 57,000 | 3,700 |
| 2001-12-03 | 360 | 375 | 360 | 365 | 41,000 | 3,650 |
| 2001-11-30 | 370 | 371 | 365 | 365 | 77,000 | 3,650 |
| 2001-11-29 | 359 | 369 | 359 | 365 | 29,000 | 3,650 |
| 2001-11-28 | 360 | 360 | 352 | 359 | 22,000 | 3,590 |
| 2001-11-27 | 360 | 363 | 358 | 363 | 25,000 | 3,630 |
| 2001-11-26 | 350 | 358 | 350 | 358 | 46,000 | 3,580 |
| 2001-11-22 | 350 | 353 | 349 | 353 | 39,000 | 3,530 |
| 2001-11-21 | 348 | 353 | 348 | 349 | 30,000 | 3,490 |
| 2001-11-20 | 350 | 351 | 346 | 346 | 51,000 | 3,460 |
| 2001-11-19 | 350 | 354 | 350 | 351 | 36,000 | 3,510 |
| 2001-11-16 | 355 | 360 | 353 | 355 | 80,000 | 3,550 |
| 2001-11-15 | 350 | 354 | 350 | 354 | 70,000 | 3,540 |
| 2001-11-14 | 350 | 351 | 348 | 350 | 49,000 | 3,500 |
| 2001-11-13 | 345 | 350 | 345 | 350 | 34,000 | 3,500 |
| 2001-11-12 | 350 | 355 | 347 | 349 | 100,000 | 3,490 |
| 2001-11-09 | 355 | 357 | 354 | 355 | 21,000 | 3,550 |
| 2001-11-08 | 355 | 357 | 354 | 357 | 48,000 | 3,570 |
| 2001-11-07 | 354 | 355 | 353 | 355 | 30,000 | 3,550 |
| 2001-11-06 | 357 | 357 | 353 | 354 | 75,000 | 3,540 |
| 2001-11-05 | 351 | 365 | 350 | 356 | 69,000 | 3,560 |
| 2001-11-02 | 360 | 362 | 355 | 356 | 87,000 | 3,560 |
| 2001-11-01 | 371 | 371 | 357 | 362 | 88,000 | 3,620 |
| 2001-10-31 | 366 | 368 | 366 | 366 | 42,000 | 3,660 |
| 2001-10-30 | 365 | 366 | 360 | 364 | 35,000 | 3,640 |
| 2001-10-29 | 373 | 373 | 368 | 368 | 14,000 | 3,680 |
| 2001-10-26 | 374 | 375 | 372 | 374 | 61,000 | 3,740 |
| 2001-10-25 | 375 | 375 | 371 | 375 | 59,000 | 3,750 |
| 2001-10-24 | 363 | 373 | 363 | 372 | 77,000 | 3,720 |
| 2001-10-23 | 363 | 365 | 362 | 365 | 49,000 | 3,650 |
| 2001-10-22 | 355 | 363 | 355 | 363 | 31,000 | 3,630 |
| 2001-10-19 | 366 | 367 | 362 | 367 | 24,000 | 3,670 |
| 2001-10-18 | 368 | 368 | 366 | 367 | 61,000 | 3,670 |
| 2001-10-17 | 368 | 372 | 367 | 370 | 43,000 | 3,700 |
| 2001-10-16 | 373 | 373 | 373 | 373 | 25,000 | 3,730 |
| 2001-10-15 | 375 | 375 | 363 | 374 | 72,000 | 3,740 |
| 2001-10-12 | 375 | 376 | 373 | 375 | 82,000 | 3,750 |
| 2001-10-11 | 373 | 375 | 371 | 375 | 22,000 | 3,750 |
| 2001-10-10 | 380 | 380 | 373 | 373 | 88,000 | 3,730 |
| 2001-10-09 | 377 | 380 | 370 | 370 | 41,000 | 3,700 |
| 2001-10-05 | 378 | 378 | 374 | 377 | 63,000 | 3,770 |
| 2001-10-04 | 373 | 383 | 373 | 378 | 48,000 | 3,780 |
| 2001-10-03 | 368 | 379 | 368 | 373 | 33,000 | 3,730 |
| 2001-10-02 | 365 | 374 | 365 | 368 | 139,000 | 3,680 |
| 2001-10-01 | 369 | 375 | 367 | 370 | 134,000 | 3,700 |
| 2001-09-28 | 364 | 373 | 364 | 370 | 64,000 | 3,700 |
| 2001-09-27 | 355 | 359 | 354 | 359 | 37,000 | 3,590 |
| 2001-09-26 | 351 | 360 | 350 | 360 | 81,000 | 3,600 |
| 2001-09-25 | 357 | 358 | 351 | 356 | 46,000 | 3,560 |
| 2001-09-21 | 351 | 354 | 346 | 354 | 39,000 | 3,540 |
| 2001-09-20 | 349 | 351 | 346 | 349 | 80,000 | 3,490 |
| 2001-09-19 | 349 | 358 | 349 | 351 | 55,000 | 3,510 |
| 2001-09-18 | 369 | 369 | 356 | 356 | 87,000 | 3,560 |
| 2001-09-17 | 350 | 352 | 342 | 345 | 51,000 | 3,450 |
| 2001-09-14 | 350 | 357 | 349 | 355 | 132,000 | 3,550 |
| 2001-09-13 | 343 | 344 | 332 | 340 | 20,000 | 3,400 |
| 2001-09-12 | 344 | 345 | 330 | 343 | 32,000 | 3,430 |
| 2001-09-11 | 349 | 350 | 340 | 350 | 25,000 | 3,500 |
| 2001-09-10 | 350 | 350 | 349 | 349 | 13,000 | 3,490 |
| 2001-09-07 | 353 | 358 | 350 | 358 | 19,000 | 3,580 |
| 2001-09-06 | 355 | 363 | 355 | 363 | 17,000 | 3,630 |
| 2001-09-05 | 350 | 360 | 346 | 360 | 30,000 | 3,600 |
| 2001-09-04 | 360 | 360 | 354 | 360 | 41,000 | 3,600 |
| 2001-09-03 | 362 | 369 | 362 | 364 | 27,000 | 3,640 |
| 2001-08-31 | 377 | 377 | 372 | 372 | 93,000 | 3,720 |
| 2001-08-30 | 371 | 375 | 368 | 375 | 24,000 | 3,750 |
| 2001-08-29 | 378 | 378 | 373 | 373 | 19,000 | 3,730 |
| 2001-08-28 | 371 | 380 | 371 | 380 | 27,000 | 3,800 |
| 2001-08-27 | 372 | 374 | 370 | 370 | 8,000 | 3,700 |
| 2001-08-24 | 368 | 370 | 368 | 370 | 21,000 | 3,700 |
| 2001-08-23 | 371 | 377 | 368 | 368 | 17,000 | 3,680 |
| 2001-08-22 | 381 | 381 | 372 | 372 | 10,000 | 3,720 |
| 2001-08-21 | 371 | 383 | 370 | 383 | 34,000 | 3,830 |
| 2001-08-20 | 378 | 378 | 371 | 371 | 26,000 | 3,710 |
| 2001-08-17 | 380 | 380 | 371 | 371 | 50,000 | 3,710 |
| 2001-08-16 | 380 | 380 | 370 | 374 | 31,000 | 3,740 |
| 2001-08-15 | 373 | 382 | 373 | 380 | 51,000 | 3,800 |
| 2001-08-14 | 366 | 375 | 366 | 372 | 15,000 | 3,720 |
| 2001-08-13 | 370 | 370 | 370 | 370 | 13,000 | 3,700 |
| 2001-08-10 | 370 | 376 | 370 | 373 | 15,000 | 3,730 |
| 2001-08-09 | 375 | 377 | 370 | 371 | 38,000 | 3,710 |
| 2001-08-08 | 380 | 380 | 378 | 380 | 12,000 | 3,800 |
| 2001-08-07 | 380 | 384 | 376 | 380 | 42,000 | 3,800 |
| 2001-08-06 | 377 | 380 | 377 | 378 | 7,000 | 3,780 |
| 2001-08-03 | 380 | 385 | 380 | 383 | 19,000 | 3,830 |
| 2001-08-02 | 388 | 395 | 388 | 394 | 57,000 | 3,940 |
| 2001-08-01 | 380 | 395 | 380 | 395 | 134,000 | 3,950 |
| 2001-07-31 | 380 | 383 | 380 | 383 | 51,000 | 3,830 |
| 2001-07-30 | 379 | 380 | 376 | 376 | 15,000 | 3,760 |
| 2001-07-27 | 376 | 378 | 375 | 378 | 16,000 | 3,780 |
| 2001-07-26 | 375 | 376 | 375 | 376 | 3,000 | 3,760 |
| 2001-07-25 | 375 | 376 | 371 | 371 | 6,000 | 3,710 |
| 2001-07-24 | 380 | 380 | 379 | 379 | 14,000 | 3,790 |
| 2001-07-23 | 377 | 378 | 375 | 376 | 18,000 | 3,760 |
| 2001-07-19 | 377 | 377 | 377 | 377 | 3,000 | 3,770 |
| 2001-07-18 | 380 | 380 | 375 | 377 | 71,000 | 3,770 |
| 2001-07-17 | 378 | 380 | 375 | 375 | 23,000 | 3,750 |
| 2001-07-16 | 380 | 380 | 378 | 378 | 25,000 | 3,780 |
| 2001-07-13 | 381 | 382 | 381 | 381 | 71,000 | 3,810 |
| 2001-07-12 | 380 | 381 | 380 | 381 | 26,000 | 3,810 |
| 2001-07-11 | 378 | 380 | 377 | 377 | 14,000 | 3,770 |
| 2001-07-10 | 386 | 386 | 379 | 380 | 43,000 | 3,800 |
| 2001-07-09 | 391 | 391 | 385 | 386 | 28,000 | 3,860 |
| 2001-07-06 | 400 | 400 | 396 | 396 | 12,000 | 3,960 |
| 2001-07-05 | 400 | 400 | 400 | 400 | 6,000 | 4,000 |
| 2001-07-04 | 408 | 408 | 400 | 400 | 25,000 | 4,000 |
| 2001-07-03 | 416 | 416 | 409 | 410 | 20,000 | 4,100 |
| 2001-07-02 | 430 | 430 | 410 | 417 | 91,000 | 4,170 |
| 2001-06-29 | 410 | 428 | 410 | 425 | 51,000 | 4,250 |
| 2001-06-28 | 408 | 410 | 405 | 410 | 45,000 | 4,100 |
| 2001-06-27 | 407 | 409 | 407 | 409 | 42,000 | 4,090 |
| 2001-06-26 | 395 | 409 | 395 | 408 | 57,000 | 4,080 |
| 2001-06-25 | 395 | 395 | 395 | 395 | 8,000 | 3,950 |
| 2001-06-22 | 390 | 395 | 388 | 395 | 40,000 | 3,950 |
| 2001-06-21 | 386 | 389 | 385 | 385 | 41,000 | 3,850 |
| 2001-06-20 | 385 | 390 | 384 | 388 | 9,000 | 3,880 |
| 2001-06-19 | 400 | 400 | 385 | 385 | 25,000 | 3,850 |
| 2001-06-18 | 399 | 399 | 398 | 399 | 34,000 | 3,990 |
| 2001-06-15 | 387 | 392 | 387 | 389 | 39,000 | 3,890 |
| 2001-06-14 | 387 | 389 | 385 | 386 | 14,000 | 3,860 |
| 2001-06-13 | 385 | 390 | 383 | 386 | 16,000 | 3,860 |
| 2001-06-12 | 395 | 398 | 383 | 385 | 47,000 | 3,850 |
| 2001-06-11 | 389 | 394 | 389 | 394 | 78,000 | 3,940 |
| 2001-06-08 | 389 | 395 | 385 | 389 | 172,000 | 3,890 |
| 2001-06-07 | 397 | 399 | 396 | 399 | 12,000 | 3,990 |
| 2001-06-06 | 396 | 400 | 396 | 397 | 23,000 | 3,970 |
| 2001-06-05 | 406 | 408 | 406 | 406 | 50,000 | 4,060 |
| 2001-06-04 | 410 | 410 | 400 | 401 | 28,000 | 4,010 |
| 2001-06-01 | 409 | 409 | 400 | 400 | 49,000 | 4,000 |
| 2001-05-31 | 400 | 405 | 400 | 405 | 30,000 | 4,050 |
| 2001-05-30 | 400 | 402 | 400 | 401 | 7,000 | 4,010 |
| 2001-05-29 | 395 | 400 | 393 | 400 | 18,000 | 4,000 |
| 2001-05-28 | 391 | 395 | 391 | 394 | 13,000 | 3,940 |
| 2001-05-25 | 390 | 392 | 388 | 390 | 12,000 | 3,900 |
| 2001-05-24 | 392 | 393 | 390 | 390 | 33,000 | 3,900 |
| 2001-05-23 | 400 | 404 | 400 | 402 | 14,000 | 4,020 |
| 2001-05-22 | 404 | 404 | 400 | 401 | 14,000 | 4,010 |
| 2001-05-21 | 400 | 404 | 400 | 401 | 10,000 | 4,010 |
| 2001-05-18 | 397 | 405 | 397 | 405 | 65,000 | 4,050 |
| 2001-05-17 | 393 | 394 | 388 | 394 | 15,000 | 3,940 |
| 2001-05-16 | 395 | 400 | 390 | 390 | 20,000 | 3,900 |
| 2001-05-15 | 383 | 391 | 383 | 391 | 41,000 | 3,910 |
| 2001-05-14 | 388 | 389 | 382 | 382 | 62,000 | 3,820 |
| 2001-05-11 | 400 | 400 | 387 | 387 | 47,000 | 3,870 |
| 2001-05-10 | 387 | 405 | 387 | 405 | 11,000 | 4,050 |
| 2001-05-09 | 400 | 400 | 395 | 400 | 20,000 | 4,000 |
| 2001-05-08 | 415 | 418 | 415 | 417 | 17,000 | 4,170 |
| 2001-05-07 | 420 | 420 | 415 | 420 | 55,000 | 4,200 |
| 2001-05-02 | 410 | 415 | 410 | 415 | 37,000 | 4,150 |
| 2001-05-01 | 400 | 413 | 400 | 410 | 72,000 | 4,100 |
| 2001-04-27 | 400 | 404 | 395 | 395 | 24,000 | 3,950 |
| 2001-04-26 | 391 | 400 | 386 | 400 | 22,000 | 4,000 |
| 2001-04-25 | 395 | 395 | 390 | 391 | 11,000 | 3,910 |
| 2001-04-24 | 399 | 399 | 391 | 395 | 15,000 | 3,950 |
| 2001-04-23 | 395 | 400 | 390 | 400 | 16,000 | 4,000 |
| 2001-04-20 | 390 | 390 | 385 | 390 | 21,000 | 3,900 |
| 2001-04-19 | 397 | 400 | 397 | 400 | 25,000 | 4,000 |
| 2001-04-18 | 400 | 409 | 400 | 400 | 65,000 | 4,000 |
| 2001-04-17 | 381 | 390 | 377 | 390 | 35,000 | 3,900 |
| 2001-04-16 | 385 | 385 | 380 | 380 | 6,000 | 3,800 |
| 2001-04-13 | 378 | 381 | 375 | 375 | 52,000 | 3,750 |
| 2001-04-12 | 379 | 381 | 376 | 376 | 15,000 | 3,760 |
| 2001-04-11 | 380 | 380 | 375 | 379 | 33,000 | 3,790 |
| 2001-04-10 | 382 | 382 | 380 | 380 | 16,000 | 3,800 |
| 2001-04-09 | 389 | 390 | 380 | 380 | 27,000 | 3,800 |
| 2001-04-06 | 398 | 398 | 393 | 393 | 10,000 | 3,930 |
| 2001-04-05 | 396 | 402 | 396 | 402 | 31,000 | 4,020 |
| 2001-04-04 | 388 | 414 | 388 | 396 | 40,000 | 3,960 |
| 2001-04-03 | 390 | 410 | 390 | 390 | 48,000 | 3,900 |
| 2001-04-02 | 375 | 380 | 372 | 380 | 24,000 | 3,800 |
| 2001-03-30 | 460 | 460 | 370 | 370 | 61,000 | 3,700 |
| 2001-03-29 | 409 | 410 | 390 | 390 | 18,000 | 3,900 |
| 2001-03-28 | 395 | 409 | 385 | 408 | 26,000 | 4,080 |
| 2001-03-27 | 398 | 410 | 398 | 409 | 32,000 | 4,090 |
| 2001-03-26 | 398 | 400 | 394 | 400 | 69,000 | 4,000 |
| 2001-03-23 | 376 | 379 | 376 | 378 | 8,000 | 3,780 |
| 2001-03-22 | 390 | 400 | 376 | 376 | 29,000 | 3,760 |
| 2001-03-21 | 376 | 390 | 375 | 390 | 88,000 | 3,900 |
| 2001-03-19 | 368 | 379 | 368 | 371 | 13,000 | 3,710 |
| 2001-03-16 | 372 | 376 | 366 | 366 | 50,000 | 3,660 |
| 2001-03-15 | 361 | 367 | 360 | 363 | 54,000 | 3,630 |
| 2001-03-14 | 362 | 363 | 358 | 361 | 44,000 | 3,610 |
| 2001-03-13 | 366 | 366 | 361 | 366 | 78,000 | 3,660 |
| 2001-03-12 | 372 | 377 | 363 | 368 | 30,000 | 3,680 |
| 2001-03-09 | 365 | 372 | 365 | 372 | 124,000 | 3,720 |
| 2001-03-08 | 376 | 380 | 368 | 380 | 21,000 | 3,800 |
| 2001-03-07 | 373 | 373 | 368 | 372 | 10,000 | 3,720 |
| 2001-03-06 | 360 | 373 | 360 | 373 | 12,000 | 3,730 |
| 2001-03-05 | 361 | 361 | 361 | 361 | 6,000 | 3,610 |
| 2001-03-02 | 373 | 373 | 365 | 365 | 83,000 | 3,650 |
| 2001-03-01 | 364 | 368 | 361 | 368 | 19,000 | 3,680 |
| 2001-02-28 | 362 | 367 | 362 | 364 | 29,000 | 3,640 |
| 2001-02-27 | 368 | 368 | 360 | 361 | 16,000 | 3,610 |
| 2001-02-26 | 360 | 360 | 358 | 359 | 36,000 | 3,590 |
| 2001-02-23 | 361 | 361 | 359 | 360 | 154,000 | 3,600 |
| 2001-02-22 | 366 | 366 | 356 | 360 | 29,000 | 3,600 |
| 2001-02-21 | 372 | 376 | 370 | 376 | 15,000 | 3,760 |
| 2001-02-20 | 387 | 387 | 370 | 382 | 45,000 | 3,820 |
| 2001-02-19 | 389 | 389 | 375 | 382 | 49,000 | 3,820 |
| 2001-02-16 | 388 | 388 | 374 | 380 | 109,000 | 3,800 |
| 2001-02-15 | 373 | 383 | 373 | 381 | 45,000 | 3,810 |
| 2001-02-14 | 371 | 378 | 371 | 373 | 10,000 | 3,730 |
| 2001-02-13 | 374 | 375 | 370 | 370 | 22,000 | 3,700 |
| 2001-02-09 | 366 | 375 | 366 | 375 | 29,000 | 3,750 |
| 2001-02-08 | 367 | 375 | 365 | 367 | 12,000 | 3,670 |
| 2001-02-07 | 372 | 389 | 372 | 389 | 2,000 | 3,890 |
| 2001-02-06 | 369 | 372 | 369 | 371 | 20,000 | 3,710 |
| 2001-02-05 | 375 | 389 | 375 | 384 | 70,000 | 3,840 |
| 2001-02-02 | 384 | 384 | 384 | 384 | 25,000 | 3,840 |
| 2001-02-01 | 392 | 392 | 386 | 386 | 45,000 | 3,860 |
| 2001-01-31 | 390 | 394 | 388 | 394 | 54,000 | 3,940 |
| 2001-01-30 | 390 | 391 | 388 | 390 | 28,000 | 3,900 |
| 2001-01-29 | 389 | 389 | 388 | 388 | 2,000 | 3,880 |
| 2001-01-26 | 391 | 391 | 389 | 389 | 11,000 | 3,890 |
| 2001-01-25 | 396 | 396 | 395 | 395 | 9,000 | 3,950 |
| 2001-01-24 | 397 | 399 | 396 | 396 | 12,000 | 3,960 |
| 2001-01-23 | 400 | 400 | 397 | 397 | 32,000 | 3,970 |
| 2001-01-22 | 400 | 400 | 396 | 398 | 30,000 | 3,980 |
| 2001-01-19 | 400 | 400 | 396 | 397 | 24,000 | 3,970 |
| 2001-01-18 | 400 | 400 | 399 | 400 | 79,000 | 4,000 |
| 2001-01-17 | 390 | 398 | 390 | 398 | 46,000 | 3,980 |
| 2001-01-16 | 399 | 399 | 390 | 390 | 30,000 | 3,900 |
| 2001-01-15 | 398 | 400 | 391 | 391 | 45,000 | 3,910 |
| 2001-01-12 | 399 | 400 | 394 | 398 | 12,000 | 3,980 |
| 2001-01-11 | 398 | 398 | 390 | 398 | 23,000 | 3,980 |
| 2001-01-10 | 384 | 397 | 383 | 397 | 20,000 | 3,970 |
| 2001-01-09 | 384 | 393 | 384 | 393 | 20,000 | 3,930 |
| 2001-01-05 | 398 | 398 | 396 | 396 | 34,000 | 3,960 |
| 2001-01-04 | 400 | 400 | 397 | 397 | 88,000 | 3,970 |
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
