8393 (株)宮崎銀行 の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 420 | 424 | 420 | 420 | 55,000 | 4,200 |
| 2004-12-29 | 420 | 420 | 418 | 419 | 44,000 | 4,190 |
| 2004-12-28 | 414 | 419 | 414 | 417 | 30,000 | 4,170 |
| 2004-12-27 | 417 | 420 | 413 | 417 | 49,000 | 4,170 |
| 2004-12-24 | 415 | 420 | 405 | 413 | 124,000 | 4,130 |
| 2004-12-22 | 415 | 419 | 412 | 419 | 74,000 | 4,190 |
| 2004-12-21 | 413 | 415 | 410 | 414 | 65,000 | 4,140 |
| 2004-12-20 | 405 | 417 | 405 | 412 | 90,000 | 4,120 |
| 2004-12-17 | 411 | 412 | 410 | 410 | 78,000 | 4,100 |
| 2004-12-16 | 412 | 415 | 411 | 412 | 59,000 | 4,120 |
| 2004-12-15 | 411 | 415 | 408 | 411 | 76,000 | 4,110 |
| 2004-12-14 | 408 | 410 | 401 | 410 | 177,000 | 4,100 |
| 2004-12-13 | 401 | 407 | 401 | 406 | 74,000 | 4,060 |
| 2004-12-10 | 399 | 404 | 399 | 399 | 140,000 | 3,990 |
| 2004-12-09 | 400 | 401 | 396 | 399 | 25,000 | 3,990 |
| 2004-12-08 | 401 | 402 | 401 | 402 | 6,000 | 4,020 |
| 2004-12-07 | 405 | 406 | 400 | 401 | 54,000 | 4,010 |
| 2004-12-06 | 401 | 406 | 401 | 405 | 50,000 | 4,050 |
| 2004-12-03 | 409 | 409 | 405 | 406 | 9,000 | 4,060 |
| 2004-12-02 | 412 | 413 | 410 | 413 | 107,000 | 4,130 |
| 2004-12-01 | 397 | 407 | 397 | 400 | 48,000 | 4,000 |
| 2004-11-30 | 396 | 412 | 395 | 402 | 174,000 | 4,020 |
| 2004-11-29 | 395 | 398 | 395 | 397 | 18,000 | 3,970 |
| 2004-11-26 | 396 | 399 | 394 | 394 | 20,000 | 3,940 |
| 2004-11-25 | 395 | 399 | 395 | 396 | 14,000 | 3,960 |
| 2004-11-24 | 392 | 398 | 392 | 398 | 29,000 | 3,980 |
| 2004-11-22 | 398 | 398 | 393 | 394 | 39,000 | 3,940 |
| 2004-11-19 | 402 | 405 | 402 | 404 | 17,000 | 4,040 |
| 2004-11-18 | 410 | 410 | 402 | 402 | 100,000 | 4,020 |
| 2004-11-17 | 409 | 409 | 408 | 409 | 58,000 | 4,090 |
| 2004-11-16 | 410 | 410 | 403 | 408 | 64,000 | 4,080 |
| 2004-11-15 | 400 | 409 | 399 | 409 | 60,000 | 4,090 |
| 2004-11-12 | 387 | 399 | 386 | 399 | 74,000 | 3,990 |
| 2004-11-11 | 396 | 399 | 390 | 390 | 33,000 | 3,900 |
| 2004-11-10 | 392 | 397 | 392 | 396 | 44,000 | 3,960 |
| 2004-11-09 | 398 | 398 | 393 | 394 | 10,000 | 3,940 |
| 2004-11-08 | 400 | 400 | 395 | 398 | 23,000 | 3,980 |
| 2004-11-05 | 398 | 400 | 395 | 400 | 40,000 | 4,000 |
| 2004-11-04 | 394 | 396 | 392 | 393 | 23,000 | 3,930 |
| 2004-11-02 | 396 | 396 | 390 | 393 | 76,000 | 3,930 |
| 2004-11-01 | 397 | 397 | 391 | 395 | 62,000 | 3,950 |
| 2004-10-29 | 395 | 398 | 392 | 392 | 51,000 | 3,920 |
| 2004-10-28 | 395 | 397 | 392 | 395 | 29,000 | 3,950 |
| 2004-10-27 | 388 | 392 | 385 | 390 | 49,000 | 3,900 |
| 2004-10-26 | 394 | 398 | 385 | 387 | 78,000 | 3,870 |
| 2004-10-25 | 400 | 402 | 395 | 395 | 31,000 | 3,950 |
| 2004-10-22 | 406 | 406 | 400 | 402 | 23,000 | 4,020 |
| 2004-10-21 | 408 | 410 | 401 | 401 | 28,000 | 4,010 |
| 2004-10-20 | 406 | 412 | 400 | 406 | 86,000 | 4,060 |
| 2004-10-19 | 411 | 411 | 405 | 408 | 37,000 | 4,080 |
| 2004-10-18 | 412 | 412 | 408 | 408 | 41,000 | 4,080 |
| 2004-10-15 | 411 | 412 | 409 | 410 | 47,000 | 4,100 |
| 2004-10-14 | 408 | 411 | 408 | 409 | 26,000 | 4,090 |
| 2004-10-13 | 413 | 413 | 410 | 411 | 9,000 | 4,110 |
| 2004-10-12 | 414 | 415 | 411 | 413 | 21,000 | 4,130 |
| 2004-10-08 | 419 | 419 | 413 | 413 | 19,000 | 4,130 |
| 2004-10-07 | 417 | 420 | 417 | 420 | 65,000 | 4,200 |
| 2004-10-06 | 413 | 421 | 413 | 415 | 63,000 | 4,150 |
| 2004-10-05 | 408 | 418 | 408 | 418 | 39,000 | 4,180 |
| 2004-10-04 | 408 | 413 | 404 | 413 | 41,000 | 4,130 |
| 2004-10-01 | 405 | 410 | 405 | 407 | 55,000 | 4,070 |
| 2004-09-30 | 410 | 410 | 402 | 402 | 30,000 | 4,020 |
| 2004-09-29 | 404 | 406 | 403 | 406 | 9,000 | 4,060 |
| 2004-09-28 | 397 | 407 | 395 | 404 | 48,000 | 4,040 |
| 2004-09-27 | 397 | 399 | 396 | 397 | 41,000 | 3,970 |
| 2004-09-24 | 406 | 406 | 398 | 400 | 29,000 | 4,000 |
| 2004-09-22 | 406 | 410 | 403 | 410 | 34,000 | 4,100 |
| 2004-09-21 | 411 | 411 | 406 | 406 | 27,000 | 4,060 |
| 2004-09-17 | 415 | 415 | 407 | 408 | 39,000 | 4,080 |
| 2004-09-16 | 413 | 413 | 406 | 410 | 28,000 | 4,100 |
| 2004-09-15 | 415 | 416 | 410 | 410 | 63,000 | 4,100 |
| 2004-09-14 | 414 | 417 | 406 | 415 | 34,000 | 4,150 |
| 2004-09-13 | 409 | 412 | 409 | 409 | 12,000 | 4,090 |
| 2004-09-10 | 421 | 421 | 406 | 411 | 223,000 | 4,110 |
| 2004-09-09 | 418 | 424 | 415 | 416 | 31,000 | 4,160 |
| 2004-09-08 | 420 | 422 | 415 | 415 | 29,000 | 4,150 |
| 2004-09-07 | 418 | 422 | 418 | 418 | 43,000 | 4,180 |
| 2004-09-06 | 412 | 425 | 412 | 420 | 66,000 | 4,200 |
| 2004-09-03 | 419 | 421 | 413 | 415 | 50,000 | 4,150 |
| 2004-09-02 | 419 | 425 | 418 | 424 | 136,000 | 4,240 |
| 2004-09-01 | 415 | 418 | 415 | 418 | 44,000 | 4,180 |
| 2004-08-31 | 413 | 417 | 413 | 415 | 29,000 | 4,150 |
| 2004-08-30 | 419 | 419 | 415 | 415 | 15,000 | 4,150 |
| 2004-08-27 | 419 | 420 | 418 | 419 | 21,000 | 4,190 |
| 2004-08-26 | 419 | 420 | 416 | 420 | 16,000 | 4,200 |
| 2004-08-25 | 414 | 420 | 414 | 420 | 32,000 | 4,200 |
| 2004-08-24 | 416 | 417 | 415 | 415 | 21,000 | 4,150 |
| 2004-08-23 | 410 | 416 | 410 | 415 | 34,000 | 4,150 |
| 2004-08-20 | 416 | 418 | 414 | 415 | 22,000 | 4,150 |
| 2004-08-19 | 414 | 419 | 414 | 418 | 30,000 | 4,180 |
| 2004-08-18 | 415 | 418 | 412 | 415 | 113,000 | 4,150 |
| 2004-08-17 | 416 | 419 | 415 | 415 | 48,000 | 4,150 |
| 2004-08-16 | 412 | 415 | 409 | 415 | 56,000 | 4,150 |
| 2004-08-13 | 411 | 414 | 410 | 411 | 101,000 | 4,110 |
| 2004-08-12 | 405 | 413 | 403 | 411 | 35,000 | 4,110 |
| 2004-08-11 | 409 | 410 | 407 | 410 | 21,000 | 4,100 |
| 2004-08-10 | 407 | 412 | 406 | 406 | 33,000 | 4,060 |
| 2004-08-09 | 400 | 408 | 400 | 408 | 11,000 | 4,080 |
| 2004-08-06 | 412 | 412 | 402 | 405 | 31,000 | 4,050 |
| 2004-08-05 | 410 | 413 | 410 | 411 | 26,000 | 4,110 |
| 2004-08-04 | 408 | 411 | 405 | 408 | 39,000 | 4,080 |
| 2004-08-03 | 412 | 412 | 406 | 411 | 49,000 | 4,110 |
| 2004-08-02 | 409 | 413 | 408 | 411 | 30,000 | 4,110 |
| 2004-07-30 | 404 | 414 | 404 | 412 | 111,000 | 4,120 |
| 2004-07-29 | 395 | 400 | 394 | 399 | 30,000 | 3,990 |
| 2004-07-28 | 393 | 398 | 391 | 398 | 23,000 | 3,980 |
| 2004-07-27 | 396 | 396 | 388 | 388 | 34,000 | 3,880 |
| 2004-07-26 | 395 | 398 | 395 | 396 | 28,000 | 3,960 |
| 2004-07-23 | 399 | 401 | 398 | 400 | 24,000 | 4,000 |
| 2004-07-22 | 399 | 399 | 395 | 396 | 20,000 | 3,960 |
| 2004-07-21 | 401 | 401 | 398 | 401 | 42,000 | 4,010 |
| 2004-07-20 | 400 | 400 | 396 | 396 | 20,000 | 3,960 |
| 2004-07-16 | 405 | 405 | 400 | 402 | 79,000 | 4,020 |
| 2004-07-15 | 394 | 399 | 393 | 396 | 41,000 | 3,960 |
| 2004-07-14 | 400 | 404 | 390 | 390 | 39,000 | 3,900 |
| 2004-07-13 | 399 | 408 | 396 | 396 | 43,000 | 3,960 |
| 2004-07-12 | 404 | 404 | 399 | 399 | 7,000 | 3,990 |
| 2004-07-09 | 390 | 399 | 390 | 399 | 48,000 | 3,990 |
| 2004-07-08 | 393 | 394 | 392 | 392 | 33,000 | 3,920 |
| 2004-07-07 | 394 | 400 | 391 | 394 | 39,000 | 3,940 |
| 2004-07-06 | 401 | 401 | 399 | 399 | 37,000 | 3,990 |
| 2004-07-05 | 410 | 410 | 402 | 402 | 49,000 | 4,020 |
| 2004-07-02 | 419 | 420 | 410 | 410 | 94,000 | 4,100 |
| 2004-07-01 | 419 | 420 | 418 | 418 | 40,000 | 4,180 |
| 2004-06-30 | 417 | 418 | 415 | 418 | 31,000 | 4,180 |
| 2004-06-29 | 415 | 416 | 413 | 415 | 12,000 | 4,150 |
| 2004-06-28 | 411 | 419 | 406 | 419 | 46,000 | 4,190 |
| 2004-06-25 | 418 | 418 | 408 | 415 | 22,000 | 4,150 |
| 2004-06-24 | 411 | 416 | 411 | 413 | 21,000 | 4,130 |
| 2004-06-23 | 419 | 419 | 408 | 411 | 35,000 | 4,110 |
| 2004-06-22 | 421 | 421 | 416 | 418 | 24,000 | 4,180 |
| 2004-06-21 | 419 | 425 | 419 | 419 | 46,000 | 4,190 |
| 2004-06-18 | 421 | 422 | 408 | 410 | 111,000 | 4,100 |
| 2004-06-17 | 415 | 421 | 415 | 420 | 44,000 | 4,200 |
| 2004-06-16 | 415 | 420 | 415 | 419 | 48,000 | 4,190 |
| 2004-06-15 | 419 | 419 | 413 | 414 | 32,000 | 4,140 |
| 2004-06-14 | 421 | 421 | 416 | 417 | 68,000 | 4,170 |
| 2004-06-11 | 419 | 424 | 419 | 420 | 289,000 | 4,200 |
| 2004-06-10 | 415 | 420 | 415 | 419 | 22,000 | 4,190 |
| 2004-06-09 | 414 | 418 | 409 | 415 | 24,000 | 4,150 |
| 2004-06-08 | 415 | 415 | 409 | 414 | 10,000 | 4,140 |
| 2004-06-07 | 403 | 416 | 403 | 415 | 57,000 | 4,150 |
| 2004-06-04 | 398 | 404 | 398 | 402 | 28,000 | 4,020 |
| 2004-06-03 | 411 | 411 | 394 | 398 | 34,000 | 3,980 |
| 2004-06-02 | 416 | 416 | 411 | 411 | 25,000 | 4,110 |
| 2004-06-01 | 415 | 417 | 415 | 416 | 59,000 | 4,160 |
| 2004-05-31 | 415 | 417 | 400 | 414 | 61,000 | 4,140 |
| 2004-05-28 | 407 | 415 | 407 | 415 | 39,000 | 4,150 |
| 2004-05-27 | 412 | 413 | 406 | 406 | 61,000 | 4,060 |
| 2004-05-26 | 406 | 415 | 404 | 409 | 55,000 | 4,090 |
| 2004-05-25 | 394 | 407 | 394 | 401 | 41,000 | 4,010 |
| 2004-05-24 | 401 | 406 | 394 | 404 | 36,000 | 4,040 |
| 2004-05-21 | 386 | 404 | 386 | 403 | 77,000 | 4,030 |
| 2004-05-20 | 381 | 389 | 380 | 381 | 47,000 | 3,810 |
| 2004-05-19 | 385 | 389 | 380 | 386 | 66,000 | 3,860 |
| 2004-05-18 | 383 | 388 | 375 | 375 | 63,000 | 3,750 |
| 2004-05-17 | 384 | 384 | 373 | 373 | 80,000 | 3,730 |
| 2004-05-14 | 378 | 380 | 376 | 379 | 104,000 | 3,790 |
| 2004-05-13 | 382 | 382 | 376 | 376 | 46,000 | 3,760 |
| 2004-05-12 | 384 | 384 | 377 | 382 | 40,000 | 3,820 |
| 2004-05-11 | 378 | 380 | 370 | 376 | 101,000 | 3,760 |
| 2004-05-10 | 383 | 388 | 378 | 378 | 86,000 | 3,780 |
| 2004-05-07 | 404 | 404 | 390 | 390 | 42,000 | 3,900 |
| 2004-05-06 | 416 | 416 | 403 | 404 | 81,000 | 4,040 |
| 2004-04-30 | 415 | 416 | 407 | 412 | 110,000 | 4,120 |
| 2004-04-28 | 424 | 424 | 418 | 419 | 36,000 | 4,190 |
| 2004-04-27 | 419 | 426 | 418 | 419 | 31,000 | 4,190 |
| 2004-04-26 | 414 | 423 | 414 | 414 | 32,000 | 4,140 |
| 2004-04-23 | 413 | 424 | 413 | 419 | 29,000 | 4,190 |
| 2004-04-22 | 419 | 420 | 411 | 413 | 74,000 | 4,130 |
| 2004-04-21 | 420 | 420 | 415 | 415 | 12,000 | 4,150 |
| 2004-04-20 | 418 | 420 | 410 | 420 | 53,000 | 4,200 |
| 2004-04-19 | 418 | 418 | 411 | 412 | 61,000 | 4,120 |
| 2004-04-16 | 424 | 424 | 417 | 418 | 42,000 | 4,180 |
| 2004-04-15 | 426 | 429 | 413 | 419 | 72,000 | 4,190 |
| 2004-04-14 | 423 | 428 | 423 | 423 | 37,000 | 4,230 |
| 2004-04-13 | 427 | 430 | 424 | 428 | 80,000 | 4,280 |
| 2004-04-12 | 414 | 422 | 414 | 422 | 59,000 | 4,220 |
| 2004-04-09 | 420 | 420 | 411 | 419 | 24,000 | 4,190 |
| 2004-04-08 | 420 | 420 | 415 | 415 | 11,000 | 4,150 |
| 2004-04-07 | 422 | 422 | 420 | 420 | 16,000 | 4,200 |
| 2004-04-06 | 417 | 421 | 414 | 417 | 27,000 | 4,170 |
| 2004-04-05 | 417 | 421 | 417 | 420 | 29,000 | 4,200 |
| 2004-04-02 | 426 | 426 | 418 | 422 | 30,000 | 4,220 |
| 2004-04-01 | 428 | 429 | 426 | 426 | 88,000 | 4,260 |
| 2004-03-31 | 420 | 424 | 415 | 424 | 34,000 | 4,240 |
| 2004-03-30 | 426 | 426 | 415 | 420 | 14,000 | 4,200 |
| 2004-03-29 | 426 | 426 | 422 | 426 | 37,000 | 4,260 |
| 2004-03-26 | 425 | 427 | 422 | 426 | 32,000 | 4,260 |
| 2004-03-25 | 419 | 420 | 415 | 416 | 29,000 | 4,160 |
| 2004-03-24 | 418 | 421 | 410 | 411 | 35,000 | 4,110 |
| 2004-03-23 | 419 | 425 | 413 | 424 | 38,000 | 4,240 |
| 2004-03-22 | 417 | 424 | 417 | 419 | 27,000 | 4,190 |
| 2004-03-19 | 428 | 429 | 426 | 427 | 42,000 | 4,270 |
| 2004-03-18 | 429 | 429 | 427 | 428 | 48,000 | 4,280 |
| 2004-03-17 | 424 | 430 | 423 | 430 | 71,000 | 4,300 |
| 2004-03-16 | 419 | 422 | 417 | 421 | 21,000 | 4,210 |
| 2004-03-15 | 411 | 413 | 411 | 411 | 39,000 | 4,110 |
| 2004-03-12 | 416 | 420 | 410 | 411 | 171,000 | 4,110 |
| 2004-03-11 | 423 | 426 | 423 | 425 | 25,000 | 4,250 |
| 2004-03-10 | 425 | 428 | 425 | 425 | 33,000 | 4,250 |
| 2004-03-09 | 427 | 428 | 427 | 428 | 34,000 | 4,280 |
| 2004-03-08 | 427 | 429 | 424 | 424 | 44,000 | 4,240 |
| 2004-03-05 | 428 | 429 | 423 | 427 | 49,000 | 4,270 |
| 2004-03-04 | 422 | 429 | 422 | 428 | 70,000 | 4,280 |
| 2004-03-03 | 424 | 425 | 422 | 422 | 98,000 | 4,220 |
| 2004-03-02 | 424 | 424 | 423 | 423 | 91,000 | 4,230 |
| 2004-03-01 | 419 | 425 | 418 | 424 | 93,000 | 4,240 |
| 2004-02-27 | 400 | 420 | 400 | 419 | 101,000 | 4,190 |
| 2004-02-26 | 400 | 400 | 398 | 400 | 22,000 | 4,000 |
| 2004-02-25 | 405 | 405 | 396 | 396 | 22,000 | 3,960 |
| 2004-02-24 | 413 | 413 | 400 | 400 | 38,000 | 4,000 |
| 2004-02-23 | 409 | 415 | 405 | 412 | 46,000 | 4,120 |
| 2004-02-20 | 406 | 409 | 406 | 406 | 27,000 | 4,060 |
| 2004-02-19 | 407 | 408 | 405 | 406 | 33,000 | 4,060 |
| 2004-02-18 | 402 | 406 | 400 | 404 | 94,000 | 4,040 |
| 2004-02-17 | 403 | 403 | 400 | 400 | 48,000 | 4,000 |
| 2004-02-16 | 403 | 403 | 400 | 402 | 38,000 | 4,020 |
| 2004-02-13 | 403 | 403 | 399 | 399 | 36,000 | 3,990 |
| 2004-02-12 | 390 | 400 | 390 | 396 | 65,000 | 3,960 |
| 2004-02-10 | 388 | 395 | 384 | 395 | 92,000 | 3,950 |
| 2004-02-09 | 389 | 389 | 381 | 381 | 77,000 | 3,810 |
| 2004-02-06 | 381 | 381 | 374 | 380 | 38,000 | 3,800 |
| 2004-02-05 | 378 | 382 | 378 | 382 | 26,000 | 3,820 |
| 2004-02-04 | 391 | 391 | 380 | 380 | 54,000 | 3,800 |
| 2004-02-03 | 390 | 390 | 385 | 387 | 76,000 | 3,870 |
| 2004-02-02 | 381 | 389 | 381 | 387 | 42,000 | 3,870 |
| 2004-01-30 | 383 | 388 | 375 | 375 | 101,000 | 3,750 |
| 2004-01-29 | 391 | 394 | 373 | 373 | 116,000 | 3,730 |
| 2004-01-28 | 391 | 395 | 390 | 391 | 44,000 | 3,910 |
| 2004-01-27 | 394 | 395 | 391 | 391 | 54,000 | 3,910 |
| 2004-01-26 | 394 | 399 | 392 | 393 | 33,000 | 3,930 |
| 2004-01-23 | 400 | 400 | 395 | 395 | 28,000 | 3,950 |
| 2004-01-22 | 398 | 399 | 395 | 395 | 35,000 | 3,950 |
| 2004-01-21 | 396 | 401 | 396 | 396 | 36,000 | 3,960 |
| 2004-01-20 | 403 | 403 | 395 | 402 | 55,000 | 4,020 |
| 2004-01-19 | 407 | 408 | 399 | 404 | 89,000 | 4,040 |
| 2004-01-16 | 405 | 405 | 402 | 404 | 36,000 | 4,040 |
| 2004-01-15 | 407 | 410 | 403 | 403 | 49,000 | 4,030 |
| 2004-01-14 | 404 | 409 | 403 | 407 | 26,000 | 4,070 |
| 2004-01-13 | 414 | 414 | 402 | 403 | 37,000 | 4,030 |
| 2004-01-09 | 411 | 415 | 410 | 414 | 27,000 | 4,140 |
| 2004-01-08 | 418 | 418 | 415 | 415 | 31,000 | 4,150 |
| 2004-01-07 | 420 | 420 | 411 | 417 | 25,000 | 4,170 |
| 2004-01-06 | 430 | 431 | 420 | 420 | 97,000 | 4,200 |
| 2004-01-05 | 426 | 431 | 425 | 431 | 42,000 | 4,310 |
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
