8393 (株)宮崎銀行 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 419 | 425 | 419 | 425 | 26,000 | 4,250 |
| 2003-12-29 | 415 | 420 | 412 | 413 | 25,000 | 4,130 |
| 2003-12-26 | 419 | 420 | 416 | 416 | 25,000 | 4,160 |
| 2003-12-25 | 423 | 424 | 422 | 422 | 27,000 | 4,220 |
| 2003-12-24 | 424 | 425 | 423 | 423 | 35,000 | 4,230 |
| 2003-12-22 | 420 | 425 | 420 | 424 | 41,000 | 4,240 |
| 2003-12-19 | 424 | 428 | 421 | 421 | 75,000 | 4,210 |
| 2003-12-18 | 426 | 429 | 424 | 429 | 58,000 | 4,290 |
| 2003-12-17 | 435 | 435 | 426 | 426 | 76,000 | 4,260 |
| 2003-12-16 | 434 | 434 | 431 | 431 | 51,000 | 4,310 |
| 2003-12-15 | 430 | 433 | 429 | 429 | 66,000 | 4,290 |
| 2003-12-12 | 428 | 431 | 427 | 429 | 274,000 | 4,290 |
| 2003-12-11 | 412 | 420 | 412 | 418 | 106,000 | 4,180 |
| 2003-12-10 | 408 | 411 | 405 | 411 | 63,000 | 4,110 |
| 2003-12-09 | 399 | 410 | 397 | 409 | 63,000 | 4,090 |
| 2003-12-08 | 399 | 399 | 396 | 397 | 13,000 | 3,970 |
| 2003-12-05 | 401 | 401 | 395 | 395 | 25,000 | 3,950 |
| 2003-12-04 | 399 | 401 | 399 | 400 | 21,000 | 4,000 |
| 2003-12-03 | 398 | 400 | 398 | 398 | 28,000 | 3,980 |
| 2003-12-02 | 398 | 401 | 394 | 399 | 90,000 | 3,990 |
| 2003-12-01 | 386 | 395 | 385 | 393 | 36,000 | 3,930 |
| 2003-11-28 | 391 | 397 | 391 | 396 | 28,000 | 3,960 |
| 2003-11-27 | 391 | 398 | 391 | 392 | 27,000 | 3,920 |
| 2003-11-26 | 398 | 400 | 398 | 400 | 5,000 | 4,000 |
| 2003-11-25 | 400 | 403 | 394 | 397 | 37,000 | 3,970 |
| 2003-11-21 | 390 | 397 | 390 | 390 | 45,000 | 3,900 |
| 2003-11-20 | 384 | 396 | 384 | 391 | 38,000 | 3,910 |
| 2003-11-19 | 381 | 394 | 381 | 394 | 37,000 | 3,940 |
| 2003-11-18 | 404 | 404 | 384 | 384 | 81,000 | 3,840 |
| 2003-11-17 | 407 | 407 | 402 | 403 | 67,000 | 4,030 |
| 2003-11-14 | 399 | 403 | 399 | 402 | 54,000 | 4,020 |
| 2003-11-13 | 398 | 398 | 397 | 398 | 9,000 | 3,980 |
| 2003-11-12 | 398 | 398 | 389 | 393 | 24,000 | 3,930 |
| 2003-11-11 | 396 | 400 | 386 | 399 | 44,000 | 3,990 |
| 2003-11-10 | 397 | 397 | 392 | 395 | 11,000 | 3,950 |
| 2003-11-07 | 391 | 400 | 391 | 392 | 30,000 | 3,920 |
| 2003-11-06 | 404 | 407 | 396 | 396 | 30,000 | 3,960 |
| 2003-11-05 | 408 | 409 | 406 | 407 | 45,000 | 4,070 |
| 2003-11-04 | 399 | 407 | 399 | 407 | 46,000 | 4,070 |
| 2003-10-31 | 399 | 400 | 398 | 398 | 69,000 | 3,980 |
| 2003-10-30 | 396 | 398 | 395 | 397 | 40,000 | 3,970 |
| 2003-10-29 | 389 | 398 | 385 | 395 | 39,000 | 3,950 |
| 2003-10-28 | 386 | 389 | 386 | 386 | 25,000 | 3,860 |
| 2003-10-27 | 389 | 389 | 384 | 385 | 43,000 | 3,850 |
| 2003-10-24 | 392 | 396 | 380 | 389 | 42,000 | 3,890 |
| 2003-10-23 | 399 | 402 | 390 | 390 | 82,000 | 3,900 |
| 2003-10-22 | 400 | 403 | 399 | 399 | 60,000 | 3,990 |
| 2003-10-21 | 402 | 402 | 396 | 399 | 79,000 | 3,990 |
| 2003-10-20 | 406 | 406 | 401 | 402 | 65,000 | 4,020 |
| 2003-10-17 | 406 | 406 | 404 | 405 | 74,000 | 4,050 |
| 2003-10-16 | 406 | 407 | 404 | 405 | 34,000 | 4,050 |
| 2003-10-15 | 407 | 407 | 404 | 404 | 60,000 | 4,040 |
| 2003-10-14 | 411 | 411 | 406 | 406 | 26,000 | 4,060 |
| 2003-10-10 | 403 | 411 | 403 | 410 | 83,000 | 4,100 |
| 2003-10-09 | 405 | 406 | 403 | 403 | 22,000 | 4,030 |
| 2003-10-08 | 405 | 406 | 405 | 405 | 25,000 | 4,050 |
| 2003-10-07 | 406 | 407 | 405 | 405 | 21,000 | 4,050 |
| 2003-10-06 | 413 | 414 | 406 | 406 | 48,000 | 4,060 |
| 2003-10-03 | 416 | 416 | 412 | 412 | 28,000 | 4,120 |
| 2003-10-02 | 413 | 415 | 410 | 414 | 82,000 | 4,140 |
| 2003-10-01 | 404 | 420 | 404 | 406 | 77,000 | 4,060 |
| 2003-09-30 | 402 | 406 | 402 | 402 | 21,000 | 4,020 |
| 2003-09-29 | 403 | 407 | 402 | 403 | 31,000 | 4,030 |
| 2003-09-26 | 401 | 406 | 401 | 403 | 32,000 | 4,030 |
| 2003-09-25 | 402 | 405 | 401 | 402 | 35,000 | 4,020 |
| 2003-09-24 | 415 | 415 | 406 | 406 | 32,000 | 4,060 |
| 2003-09-22 | 414 | 420 | 410 | 415 | 52,000 | 4,150 |
| 2003-09-19 | 414 | 416 | 413 | 416 | 81,000 | 4,160 |
| 2003-09-18 | 410 | 411 | 409 | 411 | 52,000 | 4,110 |
| 2003-09-17 | 411 | 412 | 410 | 411 | 55,000 | 4,110 |
| 2003-09-16 | 405 | 410 | 405 | 408 | 68,000 | 4,080 |
| 2003-09-12 | 408 | 408 | 402 | 404 | 250,000 | 4,040 |
| 2003-09-11 | 407 | 409 | 403 | 403 | 40,000 | 4,030 |
| 2003-09-10 | 404 | 407 | 404 | 407 | 34,000 | 4,070 |
| 2003-09-09 | 407 | 408 | 404 | 404 | 39,000 | 4,040 |
| 2003-09-08 | 402 | 409 | 402 | 406 | 35,000 | 4,060 |
| 2003-09-05 | 405 | 405 | 401 | 401 | 30,000 | 4,010 |
| 2003-09-04 | 401 | 405 | 401 | 401 | 18,000 | 4,010 |
| 2003-09-03 | 401 | 404 | 400 | 401 | 36,000 | 4,010 |
| 2003-09-02 | 406 | 406 | 400 | 401 | 51,000 | 4,010 |
| 2003-09-01 | 410 | 410 | 407 | 408 | 71,000 | 4,080 |
| 2003-08-29 | 405 | 408 | 401 | 407 | 111,000 | 4,070 |
| 2003-08-28 | 403 | 404 | 401 | 401 | 58,000 | 4,010 |
| 2003-08-27 | 401 | 405 | 401 | 402 | 46,000 | 4,020 |
| 2003-08-26 | 406 | 406 | 403 | 404 | 41,000 | 4,040 |
| 2003-08-25 | 399 | 409 | 399 | 405 | 23,000 | 4,050 |
| 2003-08-22 | 409 | 409 | 404 | 404 | 39,000 | 4,040 |
| 2003-08-21 | 407 | 410 | 406 | 409 | 47,000 | 4,090 |
| 2003-08-20 | 407 | 409 | 405 | 409 | 27,000 | 4,090 |
| 2003-08-19 | 408 | 408 | 405 | 407 | 42,000 | 4,070 |
| 2003-08-18 | 412 | 412 | 408 | 408 | 54,000 | 4,080 |
| 2003-08-15 | 408 | 410 | 408 | 410 | 49,000 | 4,100 |
| 2003-08-14 | 403 | 409 | 403 | 408 | 47,000 | 4,080 |
| 2003-08-13 | 400 | 404 | 400 | 403 | 20,000 | 4,030 |
| 2003-08-12 | 399 | 402 | 399 | 400 | 44,000 | 4,000 |
| 2003-08-11 | 399 | 400 | 399 | 399 | 22,000 | 3,990 |
| 2003-08-08 | 396 | 396 | 395 | 395 | 50,000 | 3,950 |
| 2003-08-07 | 396 | 396 | 396 | 396 | 11,000 | 3,960 |
| 2003-08-06 | 395 | 396 | 395 | 396 | 11,000 | 3,960 |
| 2003-08-05 | 398 | 399 | 395 | 395 | 57,000 | 3,950 |
| 2003-08-04 | 401 | 402 | 397 | 397 | 55,000 | 3,970 |
| 2003-08-01 | 404 | 407 | 400 | 400 | 96,000 | 4,000 |
| 2003-07-31 | 405 | 406 | 401 | 401 | 96,000 | 4,010 |
| 2003-07-30 | 406 | 406 | 403 | 403 | 48,000 | 4,030 |
| 2003-07-29 | 410 | 410 | 405 | 406 | 51,000 | 4,060 |
| 2003-07-28 | 407 | 410 | 403 | 408 | 53,000 | 4,080 |
| 2003-07-25 | 406 | 406 | 402 | 402 | 50,000 | 4,020 |
| 2003-07-24 | 413 | 414 | 406 | 406 | 44,000 | 4,060 |
| 2003-07-23 | 418 | 418 | 412 | 413 | 36,000 | 4,130 |
| 2003-07-22 | 417 | 422 | 410 | 414 | 34,000 | 4,140 |
| 2003-07-18 | 420 | 424 | 420 | 422 | 70,000 | 4,220 |
| 2003-07-17 | 417 | 422 | 417 | 419 | 34,000 | 4,190 |
| 2003-07-16 | 412 | 417 | 407 | 412 | 76,000 | 4,120 |
| 2003-07-15 | 417 | 417 | 408 | 408 | 64,000 | 4,080 |
| 2003-07-14 | 415 | 415 | 410 | 410 | 38,000 | 4,100 |
| 2003-07-11 | 414 | 414 | 410 | 410 | 54,000 | 4,100 |
| 2003-07-10 | 412 | 417 | 412 | 416 | 24,000 | 4,160 |
| 2003-07-09 | 411 | 412 | 408 | 412 | 16,000 | 4,120 |
| 2003-07-08 | 415 | 415 | 410 | 414 | 36,000 | 4,140 |
| 2003-07-07 | 420 | 422 | 414 | 414 | 17,000 | 4,140 |
| 2003-07-04 | 420 | 422 | 417 | 418 | 34,000 | 4,180 |
| 2003-07-03 | 436 | 436 | 425 | 425 | 95,000 | 4,250 |
| 2003-07-02 | 417 | 424 | 416 | 424 | 114,000 | 4,240 |
| 2003-07-01 | 409 | 414 | 409 | 412 | 21,000 | 4,120 |
| 2003-06-30 | 418 | 418 | 414 | 414 | 61,000 | 4,140 |
| 2003-06-27 | 410 | 410 | 405 | 410 | 65,000 | 4,100 |
| 2003-06-26 | 408 | 410 | 406 | 409 | 58,000 | 4,090 |
| 2003-06-25 | 409 | 410 | 404 | 404 | 48,000 | 4,040 |
| 2003-06-24 | 403 | 405 | 400 | 400 | 56,000 | 4,000 |
| 2003-06-23 | 404 | 404 | 399 | 400 | 46,000 | 4,000 |
| 2003-06-20 | 401 | 403 | 390 | 391 | 135,000 | 3,910 |
| 2003-06-19 | 408 | 408 | 403 | 403 | 12,000 | 4,030 |
| 2003-06-18 | 410 | 412 | 408 | 408 | 63,000 | 4,080 |
| 2003-06-17 | 413 | 414 | 406 | 413 | 60,000 | 4,130 |
| 2003-06-16 | 406 | 413 | 406 | 408 | 40,000 | 4,080 |
| 2003-06-13 | 405 | 409 | 405 | 405 | 250,000 | 4,050 |
| 2003-06-12 | 427 | 427 | 410 | 410 | 99,000 | 4,100 |
| 2003-06-11 | 418 | 418 | 411 | 417 | 80,000 | 4,170 |
| 2003-06-10 | 405 | 410 | 405 | 408 | 33,000 | 4,080 |
| 2003-06-09 | 410 | 410 | 405 | 405 | 22,000 | 4,050 |
| 2003-06-06 | 405 | 409 | 403 | 409 | 33,000 | 4,090 |
| 2003-06-05 | 408 | 408 | 400 | 406 | 45,000 | 4,060 |
| 2003-06-04 | 404 | 406 | 402 | 402 | 39,000 | 4,020 |
| 2003-06-03 | 413 | 413 | 401 | 407 | 69,000 | 4,070 |
| 2003-06-02 | 412 | 419 | 412 | 419 | 32,000 | 4,190 |
| 2003-05-30 | 410 | 417 | 410 | 412 | 88,000 | 4,120 |
| 2003-05-29 | 406 | 409 | 403 | 409 | 60,000 | 4,090 |
| 2003-05-28 | 404 | 405 | 403 | 403 | 21,000 | 4,030 |
| 2003-05-27 | 398 | 400 | 398 | 400 | 30,000 | 4,000 |
| 2003-05-26 | 406 | 409 | 401 | 403 | 36,000 | 4,030 |
| 2003-05-23 | 402 | 410 | 401 | 401 | 127,000 | 4,010 |
| 2003-05-22 | 416 | 416 | 392 | 393 | 157,000 | 3,930 |
| 2003-05-21 | 424 | 425 | 411 | 411 | 58,000 | 4,110 |
| 2003-05-20 | 428 | 428 | 424 | 424 | 29,000 | 4,240 |
| 2003-05-19 | 446 | 447 | 430 | 433 | 69,000 | 4,330 |
| 2003-05-16 | 447 | 449 | 445 | 446 | 74,000 | 4,460 |
| 2003-05-15 | 442 | 444 | 439 | 440 | 51,000 | 4,400 |
| 2003-05-14 | 432 | 443 | 432 | 439 | 52,000 | 4,390 |
| 2003-05-13 | 428 | 436 | 428 | 431 | 39,000 | 4,310 |
| 2003-05-12 | 430 | 431 | 427 | 427 | 36,000 | 4,270 |
| 2003-05-09 | 431 | 431 | 430 | 431 | 37,000 | 4,310 |
| 2003-05-08 | 445 | 445 | 435 | 435 | 30,000 | 4,350 |
| 2003-05-07 | 435 | 445 | 434 | 437 | 27,000 | 4,370 |
| 2003-05-06 | 433 | 436 | 430 | 434 | 77,000 | 4,340 |
| 2003-05-02 | 435 | 436 | 428 | 431 | 81,000 | 4,310 |
| 2003-05-01 | 435 | 444 | 434 | 444 | 48,000 | 4,440 |
| 2003-04-30 | 440 | 445 | 438 | 440 | 84,000 | 4,400 |
| 2003-04-28 | 424 | 435 | 423 | 435 | 27,000 | 4,350 |
| 2003-04-25 | 427 | 435 | 425 | 425 | 33,000 | 4,250 |
| 2003-04-24 | 426 | 432 | 426 | 430 | 37,000 | 4,300 |
| 2003-04-23 | 431 | 431 | 426 | 430 | 25,000 | 4,300 |
| 2003-04-22 | 444 | 445 | 425 | 430 | 43,000 | 4,300 |
| 2003-04-21 | 445 | 446 | 440 | 444 | 52,000 | 4,440 |
| 2003-04-18 | 461 | 461 | 440 | 440 | 66,000 | 4,400 |
| 2003-04-17 | 449 | 458 | 449 | 456 | 31,000 | 4,560 |
| 2003-04-16 | 458 | 462 | 453 | 453 | 63,000 | 4,530 |
| 2003-04-15 | 440 | 456 | 440 | 453 | 76,000 | 4,530 |
| 2003-04-14 | 435 | 440 | 430 | 440 | 78,000 | 4,400 |
| 2003-04-11 | 424 | 435 | 424 | 435 | 47,000 | 4,350 |
| 2003-04-10 | 439 | 441 | 426 | 427 | 24,000 | 4,270 |
| 2003-04-09 | 434 | 440 | 434 | 440 | 25,000 | 4,400 |
| 2003-04-08 | 439 | 440 | 433 | 434 | 26,000 | 4,340 |
| 2003-04-07 | 434 | 436 | 432 | 436 | 16,000 | 4,360 |
| 2003-04-04 | 426 | 440 | 426 | 439 | 32,000 | 4,390 |
| 2003-04-03 | 440 | 441 | 433 | 434 | 22,000 | 4,340 |
| 2003-04-02 | 434 | 440 | 430 | 440 | 44,000 | 4,400 |
| 2003-04-01 | 430 | 437 | 429 | 433 | 72,000 | 4,330 |
| 2003-03-31 | 438 | 438 | 425 | 425 | 45,000 | 4,250 |
| 2003-03-28 | 435 | 441 | 433 | 437 | 38,000 | 4,370 |
| 2003-03-27 | 431 | 436 | 421 | 434 | 60,000 | 4,340 |
| 2003-03-26 | 420 | 435 | 412 | 433 | 59,000 | 4,330 |
| 2003-03-25 | 430 | 432 | 421 | 421 | 25,000 | 4,210 |
| 2003-03-24 | 414 | 430 | 414 | 430 | 54,000 | 4,300 |
| 2003-03-20 | 410 | 416 | 408 | 412 | 48,000 | 4,120 |
| 2003-03-19 | 410 | 410 | 405 | 410 | 33,000 | 4,100 |
| 2003-03-18 | 405 | 431 | 405 | 422 | 67,000 | 4,220 |
| 2003-03-17 | 410 | 410 | 403 | 404 | 52,000 | 4,040 |
| 2003-03-14 | 422 | 423 | 407 | 407 | 308,000 | 4,070 |
| 2003-03-13 | 438 | 440 | 423 | 428 | 85,000 | 4,280 |
| 2003-03-12 | 433 | 438 | 433 | 438 | 54,000 | 4,380 |
| 2003-03-11 | 445 | 445 | 436 | 443 | 49,000 | 4,430 |
| 2003-03-10 | 427 | 445 | 427 | 445 | 47,000 | 4,450 |
| 2003-03-07 | 455 | 455 | 438 | 439 | 67,000 | 4,390 |
| 2003-03-06 | 450 | 460 | 450 | 456 | 85,000 | 4,560 |
| 2003-03-05 | 452 | 453 | 448 | 450 | 35,000 | 4,500 |
| 2003-03-04 | 450 | 452 | 445 | 452 | 144,000 | 4,520 |
| 2003-03-03 | 460 | 460 | 449 | 454 | 72,000 | 4,540 |
| 2003-02-28 | 456 | 459 | 453 | 459 | 52,000 | 4,590 |
| 2003-02-27 | 456 | 456 | 448 | 456 | 48,000 | 4,560 |
| 2003-02-26 | 446 | 458 | 445 | 458 | 39,000 | 4,580 |
| 2003-02-25 | 458 | 458 | 445 | 445 | 68,000 | 4,450 |
| 2003-02-24 | 469 | 470 | 458 | 458 | 51,000 | 4,580 |
| 2003-02-21 | 467 | 477 | 462 | 464 | 61,000 | 4,640 |
| 2003-02-20 | 475 | 475 | 465 | 467 | 84,000 | 4,670 |
| 2003-02-19 | 491 | 491 | 475 | 475 | 63,000 | 4,750 |
| 2003-02-18 | 487 | 522 | 482 | 491 | 159,000 | 4,910 |
| 2003-02-17 | 482 | 496 | 482 | 482 | 90,000 | 4,820 |
| 2003-02-14 | 457 | 472 | 457 | 472 | 133,000 | 4,720 |
| 2003-02-13 | 454 | 460 | 454 | 457 | 72,000 | 4,570 |
| 2003-02-12 | 443 | 464 | 443 | 464 | 107,000 | 4,640 |
| 2003-02-10 | 443 | 444 | 438 | 441 | 50,000 | 4,410 |
| 2003-02-07 | 438 | 440 | 433 | 438 | 38,000 | 4,380 |
| 2003-02-06 | 436 | 440 | 436 | 437 | 30,000 | 4,370 |
| 2003-02-05 | 443 | 444 | 435 | 435 | 54,000 | 4,350 |
| 2003-02-04 | 440 | 444 | 439 | 444 | 87,000 | 4,440 |
| 2003-02-03 | 421 | 445 | 421 | 442 | 66,000 | 4,420 |
| 2003-01-31 | 426 | 432 | 426 | 426 | 91,000 | 4,260 |
| 2003-01-30 | 430 | 434 | 425 | 425 | 47,000 | 4,250 |
| 2003-01-29 | 435 | 435 | 430 | 430 | 64,000 | 4,300 |
| 2003-01-28 | 436 | 437 | 427 | 436 | 51,000 | 4,360 |
| 2003-01-27 | 434 | 443 | 434 | 437 | 37,000 | 4,370 |
| 2003-01-24 | 442 | 444 | 434 | 434 | 41,000 | 4,340 |
| 2003-01-23 | 432 | 449 | 432 | 446 | 34,000 | 4,460 |
| 2003-01-22 | 436 | 444 | 436 | 436 | 36,000 | 4,360 |
| 2003-01-21 | 427 | 439 | 427 | 436 | 68,000 | 4,360 |
| 2003-01-20 | 450 | 450 | 427 | 427 | 118,000 | 4,270 |
| 2003-01-17 | 431 | 464 | 430 | 464 | 79,000 | 4,640 |
| 2003-01-16 | 430 | 432 | 428 | 432 | 63,000 | 4,320 |
| 2003-01-15 | 420 | 437 | 420 | 434 | 111,000 | 4,340 |
| 2003-01-14 | 419 | 420 | 416 | 420 | 33,000 | 4,200 |
| 2003-01-10 | 419 | 419 | 411 | 419 | 58,000 | 4,190 |
| 2003-01-09 | 418 | 419 | 417 | 419 | 44,000 | 4,190 |
| 2003-01-08 | 420 | 423 | 420 | 422 | 58,000 | 4,220 |
| 2003-01-07 | 421 | 423 | 420 | 420 | 121,000 | 4,200 |
| 2003-01-06 | 406 | 419 | 406 | 416 | 36,000 | 4,160 |
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
