8393 (株)宮崎銀行 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 657 | 658 | 621 | 621 | 116,000 | 6,210 |
| 2005-12-29 | 648 | 654 | 638 | 648 | 86,000 | 6,480 |
| 2005-12-28 | 621 | 645 | 621 | 641 | 104,000 | 6,410 |
| 2005-12-27 | 637 | 639 | 617 | 624 | 128,000 | 6,240 |
| 2005-12-26 | 644 | 657 | 637 | 637 | 103,000 | 6,370 |
| 2005-12-22 | 655 | 675 | 641 | 644 | 226,000 | 6,440 |
| 2005-12-21 | 647 | 656 | 640 | 654 | 260,000 | 6,540 |
| 2005-12-20 | 641 | 650 | 637 | 646 | 236,000 | 6,460 |
| 2005-12-19 | 646 | 646 | 632 | 641 | 78,000 | 6,410 |
| 2005-12-16 | 645 | 650 | 637 | 647 | 118,000 | 6,470 |
| 2005-12-15 | 637 | 649 | 636 | 646 | 88,000 | 6,460 |
| 2005-12-14 | 641 | 648 | 636 | 636 | 186,000 | 6,360 |
| 2005-12-13 | 650 | 650 | 643 | 647 | 141,000 | 6,470 |
| 2005-12-12 | 644 | 650 | 639 | 648 | 152,000 | 6,480 |
| 2005-12-09 | 634 | 642 | 625 | 637 | 261,000 | 6,370 |
| 2005-12-08 | 639 | 644 | 622 | 644 | 94,000 | 6,440 |
| 2005-12-07 | 647 | 654 | 637 | 649 | 141,000 | 6,490 |
| 2005-12-06 | 640 | 653 | 637 | 637 | 209,000 | 6,370 |
| 2005-12-05 | 638 | 644 | 630 | 639 | 80,000 | 6,390 |
| 2005-12-02 | 640 | 645 | 622 | 637 | 155,000 | 6,370 |
| 2005-12-01 | 617 | 635 | 617 | 635 | 82,000 | 6,350 |
| 2005-11-30 | 613 | 628 | 611 | 613 | 130,000 | 6,130 |
| 2005-11-29 | 610 | 624 | 608 | 612 | 131,000 | 6,120 |
| 2005-11-28 | 610 | 610 | 600 | 609 | 86,000 | 6,090 |
| 2005-11-25 | 601 | 616 | 593 | 610 | 100,000 | 6,100 |
| 2005-11-24 | 620 | 623 | 596 | 599 | 202,000 | 5,990 |
| 2005-11-22 | 626 | 626 | 617 | 621 | 195,000 | 6,210 |
| 2005-11-21 | 609 | 621 | 605 | 614 | 180,000 | 6,140 |
| 2005-11-18 | 630 | 633 | 600 | 600 | 169,000 | 6,000 |
| 2005-11-17 | 609 | 623 | 607 | 620 | 95,000 | 6,200 |
| 2005-11-16 | 604 | 612 | 598 | 609 | 125,000 | 6,090 |
| 2005-11-15 | 606 | 612 | 595 | 600 | 110,000 | 6,000 |
| 2005-11-14 | 629 | 629 | 606 | 606 | 61,000 | 6,060 |
| 2005-11-11 | 596 | 628 | 596 | 622 | 142,000 | 6,220 |
| 2005-11-10 | 597 | 605 | 592 | 605 | 123,000 | 6,050 |
| 2005-11-09 | 603 | 605 | 592 | 595 | 78,000 | 5,950 |
| 2005-11-08 | 630 | 630 | 601 | 601 | 71,000 | 6,010 |
| 2005-11-07 | 635 | 642 | 614 | 626 | 107,000 | 6,260 |
| 2005-11-04 | 653 | 653 | 626 | 634 | 147,000 | 6,340 |
| 2005-11-02 | 661 | 665 | 632 | 633 | 156,000 | 6,330 |
| 2005-11-01 | 668 | 672 | 651 | 651 | 182,000 | 6,510 |
| 2005-10-31 | 620 | 661 | 616 | 649 | 206,000 | 6,490 |
| 2005-10-28 | 609 | 610 | 590 | 610 | 146,000 | 6,100 |
| 2005-10-27 | 573 | 609 | 573 | 609 | 200,000 | 6,090 |
| 2005-10-26 | 561 | 587 | 561 | 583 | 119,000 | 5,830 |
| 2005-10-25 | 552 | 573 | 552 | 563 | 127,000 | 5,630 |
| 2005-10-24 | 570 | 570 | 552 | 555 | 81,000 | 5,550 |
| 2005-10-21 | 541 | 564 | 541 | 563 | 79,000 | 5,630 |
| 2005-10-20 | 556 | 566 | 553 | 560 | 102,000 | 5,600 |
| 2005-10-19 | 542 | 565 | 540 | 555 | 260,000 | 5,550 |
| 2005-10-18 | 569 | 575 | 545 | 550 | 106,000 | 5,500 |
| 2005-10-17 | 558 | 570 | 558 | 560 | 81,000 | 5,600 |
| 2005-10-14 | 569 | 569 | 552 | 552 | 90,000 | 5,520 |
| 2005-10-13 | 549 | 575 | 544 | 569 | 145,000 | 5,690 |
| 2005-10-12 | 552 | 572 | 548 | 558 | 148,000 | 5,580 |
| 2005-10-11 | 550 | 550 | 529 | 550 | 95,000 | 5,500 |
| 2005-10-07 | 515 | 545 | 515 | 545 | 141,000 | 5,450 |
| 2005-10-06 | 531 | 540 | 520 | 520 | 176,000 | 5,200 |
| 2005-10-05 | 550 | 565 | 542 | 548 | 310,000 | 5,480 |
| 2005-10-04 | 553 | 553 | 542 | 550 | 108,000 | 5,500 |
| 2005-10-03 | 560 | 560 | 539 | 554 | 100,000 | 5,540 |
| 2005-09-30 | 591 | 591 | 527 | 560 | 256,000 | 5,600 |
| 2005-09-29 | 565 | 579 | 544 | 571 | 86,000 | 5,710 |
| 2005-09-28 | 561 | 565 | 547 | 564 | 97,000 | 5,640 |
| 2005-09-27 | 566 | 569 | 547 | 556 | 52,000 | 5,560 |
| 2005-09-26 | 549 | 570 | 544 | 570 | 132,000 | 5,700 |
| 2005-09-22 | 541 | 546 | 540 | 544 | 64,000 | 5,440 |
| 2005-09-21 | 549 | 549 | 537 | 540 | 79,000 | 5,400 |
| 2005-09-20 | 540 | 549 | 540 | 549 | 69,000 | 5,490 |
| 2005-09-16 | 542 | 542 | 534 | 539 | 64,000 | 5,390 |
| 2005-09-15 | 535 | 540 | 530 | 540 | 69,000 | 5,400 |
| 2005-09-14 | 532 | 537 | 529 | 535 | 44,000 | 5,350 |
| 2005-09-13 | 538 | 542 | 533 | 542 | 35,000 | 5,420 |
| 2005-09-12 | 534 | 540 | 527 | 534 | 66,000 | 5,340 |
| 2005-09-09 | 530 | 530 | 525 | 530 | 333,000 | 5,300 |
| 2005-09-08 | 523 | 526 | 522 | 522 | 45,000 | 5,220 |
| 2005-09-07 | 524 | 524 | 521 | 523 | 28,000 | 5,230 |
| 2005-09-06 | 527 | 531 | 523 | 523 | 45,000 | 5,230 |
| 2005-09-05 | 523 | 525 | 521 | 524 | 58,000 | 5,240 |
| 2005-09-02 | 538 | 538 | 530 | 531 | 51,000 | 5,310 |
| 2005-09-01 | 537 | 543 | 534 | 534 | 85,000 | 5,340 |
| 2005-08-31 | 527 | 532 | 527 | 530 | 44,000 | 5,300 |
| 2005-08-30 | 525 | 528 | 525 | 526 | 19,000 | 5,260 |
| 2005-08-29 | 530 | 530 | 513 | 523 | 40,000 | 5,230 |
| 2005-08-26 | 530 | 534 | 523 | 534 | 61,000 | 5,340 |
| 2005-08-25 | 525 | 534 | 524 | 531 | 61,000 | 5,310 |
| 2005-08-24 | 532 | 541 | 532 | 533 | 68,000 | 5,330 |
| 2005-08-23 | 530 | 539 | 527 | 531 | 78,000 | 5,310 |
| 2005-08-22 | 518 | 527 | 515 | 525 | 80,000 | 5,250 |
| 2005-08-19 | 522 | 525 | 516 | 517 | 76,000 | 5,170 |
| 2005-08-18 | 529 | 529 | 521 | 528 | 111,000 | 5,280 |
| 2005-08-17 | 523 | 530 | 523 | 526 | 82,000 | 5,260 |
| 2005-08-16 | 525 | 535 | 521 | 525 | 78,000 | 5,250 |
| 2005-08-15 | 520 | 524 | 519 | 519 | 123,000 | 5,190 |
| 2005-08-12 | 535 | 543 | 519 | 519 | 139,000 | 5,190 |
| 2005-08-11 | 546 | 554 | 528 | 541 | 125,000 | 5,410 |
| 2005-08-10 | 503 | 529 | 503 | 528 | 118,000 | 5,280 |
| 2005-08-09 | 489 | 510 | 489 | 503 | 70,000 | 5,030 |
| 2005-08-08 | 490 | 509 | 488 | 494 | 100,000 | 4,940 |
| 2005-08-05 | 500 | 500 | 487 | 489 | 75,000 | 4,890 |
| 2005-08-04 | 507 | 509 | 500 | 505 | 101,000 | 5,050 |
| 2005-08-03 | 500 | 507 | 499 | 499 | 81,000 | 4,990 |
| 2005-08-02 | 502 | 502 | 496 | 496 | 73,000 | 4,960 |
| 2005-08-01 | 494 | 506 | 493 | 502 | 173,000 | 5,020 |
| 2005-07-29 | 487 | 493 | 484 | 493 | 112,000 | 4,930 |
| 2005-07-28 | 485 | 489 | 484 | 487 | 37,000 | 4,870 |
| 2005-07-27 | 477 | 485 | 475 | 484 | 65,000 | 4,840 |
| 2005-07-26 | 476 | 487 | 476 | 479 | 24,000 | 4,790 |
| 2005-07-25 | 476 | 483 | 475 | 475 | 51,000 | 4,750 |
| 2005-07-22 | 484 | 484 | 475 | 477 | 83,000 | 4,770 |
| 2005-07-21 | 487 | 487 | 481 | 482 | 76,000 | 4,820 |
| 2005-07-20 | 489 | 489 | 486 | 487 | 59,000 | 4,870 |
| 2005-07-19 | 490 | 490 | 487 | 487 | 57,000 | 4,870 |
| 2005-07-15 | 490 | 492 | 487 | 487 | 80,000 | 4,870 |
| 2005-07-14 | 481 | 489 | 481 | 485 | 61,000 | 4,850 |
| 2005-07-13 | 482 | 486 | 480 | 481 | 52,000 | 4,810 |
| 2005-07-12 | 482 | 490 | 478 | 478 | 74,000 | 4,780 |
| 2005-07-11 | 475 | 480 | 475 | 477 | 77,000 | 4,770 |
| 2005-07-08 | 466 | 480 | 466 | 480 | 65,000 | 4,800 |
| 2005-07-07 | 470 | 474 | 467 | 474 | 67,000 | 4,740 |
| 2005-07-06 | 472 | 477 | 472 | 475 | 44,000 | 4,750 |
| 2005-07-05 | 477 | 477 | 467 | 471 | 40,000 | 4,710 |
| 2005-07-04 | 477 | 480 | 476 | 478 | 74,000 | 4,780 |
| 2005-07-01 | 477 | 479 | 473 | 476 | 87,000 | 4,760 |
| 2005-06-30 | 475 | 476 | 467 | 473 | 66,000 | 4,730 |
| 2005-06-29 | 477 | 478 | 473 | 478 | 57,000 | 4,780 |
| 2005-06-28 | 468 | 478 | 467 | 476 | 54,000 | 4,760 |
| 2005-06-27 | 470 | 473 | 469 | 471 | 33,000 | 4,710 |
| 2005-06-24 | 470 | 475 | 469 | 475 | 27,000 | 4,750 |
| 2005-06-23 | 478 | 478 | 468 | 470 | 53,000 | 4,700 |
| 2005-06-22 | 481 | 483 | 475 | 478 | 106,000 | 4,780 |
| 2005-06-21 | 473 | 481 | 472 | 480 | 65,000 | 4,800 |
| 2005-06-20 | 474 | 483 | 472 | 472 | 53,000 | 4,720 |
| 2005-06-17 | 469 | 477 | 469 | 471 | 125,000 | 4,710 |
| 2005-06-16 | 460 | 466 | 457 | 464 | 91,000 | 4,640 |
| 2005-06-15 | 455 | 459 | 455 | 459 | 56,000 | 4,590 |
| 2005-06-14 | 451 | 456 | 451 | 454 | 16,000 | 4,540 |
| 2005-06-13 | 457 | 458 | 450 | 455 | 139,000 | 4,550 |
| 2005-06-10 | 449 | 460 | 449 | 457 | 193,000 | 4,570 |
| 2005-06-09 | 453 | 454 | 446 | 450 | 67,000 | 4,500 |
| 2005-06-08 | 451 | 454 | 446 | 451 | 58,000 | 4,510 |
| 2005-06-07 | 447 | 455 | 444 | 455 | 65,000 | 4,550 |
| 2005-06-06 | 447 | 451 | 445 | 449 | 29,000 | 4,490 |
| 2005-06-03 | 457 | 461 | 451 | 452 | 29,000 | 4,520 |
| 2005-06-02 | 459 | 472 | 458 | 461 | 86,000 | 4,610 |
| 2005-06-01 | 452 | 459 | 451 | 459 | 79,000 | 4,590 |
| 2005-05-31 | 450 | 452 | 446 | 452 | 68,000 | 4,520 |
| 2005-05-30 | 439 | 459 | 439 | 446 | 105,000 | 4,460 |
| 2005-05-27 | 433 | 441 | 433 | 439 | 54,000 | 4,390 |
| 2005-05-26 | 428 | 436 | 428 | 432 | 71,000 | 4,320 |
| 2005-05-25 | 431 | 433 | 425 | 425 | 68,000 | 4,250 |
| 2005-05-24 | 429 | 438 | 429 | 433 | 118,000 | 4,330 |
| 2005-05-23 | 429 | 433 | 426 | 428 | 46,000 | 4,280 |
| 2005-05-20 | 439 | 439 | 428 | 429 | 61,000 | 4,290 |
| 2005-05-19 | 442 | 443 | 435 | 439 | 42,000 | 4,390 |
| 2005-05-18 | 439 | 441 | 432 | 435 | 87,000 | 4,350 |
| 2005-05-17 | 445 | 445 | 436 | 438 | 57,000 | 4,380 |
| 2005-05-16 | 446 | 446 | 440 | 445 | 36,000 | 4,450 |
| 2005-05-13 | 446 | 454 | 445 | 446 | 85,000 | 4,460 |
| 2005-05-12 | 440 | 447 | 437 | 446 | 41,000 | 4,460 |
| 2005-05-11 | 449 | 453 | 441 | 444 | 60,000 | 4,440 |
| 2005-05-10 | 451 | 456 | 450 | 451 | 62,000 | 4,510 |
| 2005-05-09 | 452 | 457 | 443 | 449 | 90,000 | 4,490 |
| 2005-05-06 | 450 | 456 | 445 | 453 | 129,000 | 4,530 |
| 2005-05-02 | 442 | 445 | 436 | 440 | 31,000 | 4,400 |
| 2005-04-28 | 437 | 449 | 435 | 444 | 76,000 | 4,440 |
| 2005-04-27 | 437 | 441 | 434 | 441 | 31,000 | 4,410 |
| 2005-04-26 | 436 | 443 | 433 | 442 | 95,000 | 4,420 |
| 2005-04-25 | 432 | 437 | 432 | 436 | 39,000 | 4,360 |
| 2005-04-22 | 442 | 442 | 429 | 436 | 60,000 | 4,360 |
| 2005-04-21 | 430 | 439 | 424 | 432 | 142,000 | 4,320 |
| 2005-04-20 | 433 | 442 | 429 | 435 | 97,000 | 4,350 |
| 2005-04-19 | 437 | 437 | 424 | 431 | 129,000 | 4,310 |
| 2005-04-18 | 441 | 441 | 415 | 423 | 243,000 | 4,230 |
| 2005-04-15 | 453 | 453 | 435 | 442 | 95,000 | 4,420 |
| 2005-04-14 | 453 | 456 | 452 | 454 | 63,000 | 4,540 |
| 2005-04-13 | 457 | 459 | 450 | 458 | 44,000 | 4,580 |
| 2005-04-12 | 458 | 464 | 455 | 455 | 35,000 | 4,550 |
| 2005-04-11 | 464 | 470 | 458 | 458 | 54,000 | 4,580 |
| 2005-04-08 | 455 | 465 | 455 | 459 | 108,000 | 4,590 |
| 2005-04-07 | 457 | 460 | 454 | 460 | 67,000 | 4,600 |
| 2005-04-06 | 454 | 458 | 453 | 456 | 99,000 | 4,560 |
| 2005-04-05 | 459 | 459 | 454 | 454 | 41,000 | 4,540 |
| 2005-04-04 | 458 | 458 | 453 | 454 | 39,000 | 4,540 |
| 2005-04-01 | 464 | 464 | 450 | 458 | 72,000 | 4,580 |
| 2005-03-31 | 443 | 465 | 440 | 463 | 197,000 | 4,630 |
| 2005-03-30 | 438 | 450 | 437 | 443 | 113,000 | 4,430 |
| 2005-03-29 | 449 | 450 | 436 | 436 | 95,000 | 4,360 |
| 2005-03-28 | 447 | 454 | 440 | 454 | 121,000 | 4,540 |
| 2005-03-25 | 469 | 469 | 445 | 450 | 246,000 | 4,500 |
| 2005-03-24 | 467 | 469 | 463 | 466 | 63,000 | 4,660 |
| 2005-03-23 | 477 | 479 | 467 | 472 | 94,000 | 4,720 |
| 2005-03-22 | 471 | 479 | 470 | 472 | 119,000 | 4,720 |
| 2005-03-18 | 468 | 470 | 462 | 470 | 96,000 | 4,700 |
| 2005-03-17 | 464 | 467 | 461 | 467 | 49,000 | 4,670 |
| 2005-03-16 | 460 | 467 | 455 | 464 | 172,000 | 4,640 |
| 2005-03-15 | 457 | 465 | 455 | 458 | 138,000 | 4,580 |
| 2005-03-14 | 460 | 460 | 441 | 447 | 137,000 | 4,470 |
| 2005-03-11 | 450 | 460 | 450 | 451 | 329,000 | 4,510 |
| 2005-03-10 | 447 | 452 | 440 | 447 | 120,000 | 4,470 |
| 2005-03-09 | 445 | 460 | 440 | 452 | 264,000 | 4,520 |
| 2005-03-08 | 445 | 445 | 440 | 444 | 43,000 | 4,440 |
| 2005-03-07 | 435 | 450 | 435 | 450 | 97,000 | 4,500 |
| 2005-03-04 | 440 | 443 | 435 | 440 | 93,000 | 4,400 |
| 2005-03-03 | 433 | 438 | 430 | 435 | 36,000 | 4,350 |
| 2005-03-02 | 435 | 440 | 432 | 434 | 103,000 | 4,340 |
| 2005-03-01 | 430 | 445 | 427 | 444 | 81,000 | 4,440 |
| 2005-02-28 | 424 | 430 | 421 | 430 | 81,000 | 4,300 |
| 2005-02-25 | 428 | 429 | 424 | 424 | 47,000 | 4,240 |
| 2005-02-24 | 420 | 426 | 418 | 425 | 39,000 | 4,250 |
| 2005-02-23 | 415 | 421 | 415 | 417 | 60,000 | 4,170 |
| 2005-02-22 | 415 | 421 | 415 | 418 | 66,000 | 4,180 |
| 2005-02-21 | 417 | 420 | 413 | 413 | 31,000 | 4,130 |
| 2005-02-18 | 422 | 422 | 418 | 418 | 54,000 | 4,180 |
| 2005-02-17 | 420 | 421 | 418 | 421 | 25,000 | 4,210 |
| 2005-02-16 | 428 | 428 | 421 | 421 | 31,000 | 4,210 |
| 2005-02-15 | 428 | 429 | 426 | 427 | 33,000 | 4,270 |
| 2005-02-14 | 429 | 433 | 428 | 428 | 47,000 | 4,280 |
| 2005-02-10 | 424 | 424 | 418 | 420 | 37,000 | 4,200 |
| 2005-02-09 | 433 | 433 | 424 | 424 | 45,000 | 4,240 |
| 2005-02-08 | 435 | 438 | 429 | 429 | 68,000 | 4,290 |
| 2005-02-07 | 430 | 434 | 425 | 434 | 51,000 | 4,340 |
| 2005-02-04 | 425 | 430 | 421 | 421 | 53,000 | 4,210 |
| 2005-02-03 | 422 | 433 | 420 | 426 | 165,000 | 4,260 |
| 2005-02-02 | 419 | 423 | 418 | 422 | 125,000 | 4,220 |
| 2005-02-01 | 420 | 420 | 415 | 418 | 75,000 | 4,180 |
| 2005-01-31 | 411 | 419 | 410 | 419 | 87,000 | 4,190 |
| 2005-01-28 | 410 | 411 | 408 | 410 | 25,000 | 4,100 |
| 2005-01-27 | 410 | 411 | 410 | 410 | 14,000 | 4,100 |
| 2005-01-26 | 409 | 411 | 409 | 409 | 19,000 | 4,090 |
| 2005-01-25 | 410 | 412 | 409 | 409 | 47,000 | 4,090 |
| 2005-01-24 | 410 | 413 | 407 | 409 | 56,000 | 4,090 |
| 2005-01-21 | 404 | 410 | 404 | 409 | 24,000 | 4,090 |
| 2005-01-20 | 410 | 411 | 403 | 407 | 73,000 | 4,070 |
| 2005-01-19 | 415 | 418 | 410 | 411 | 62,000 | 4,110 |
| 2005-01-18 | 415 | 416 | 412 | 412 | 74,000 | 4,120 |
| 2005-01-17 | 413 | 414 | 412 | 414 | 30,000 | 4,140 |
| 2005-01-14 | 408 | 412 | 406 | 412 | 116,000 | 4,120 |
| 2005-01-13 | 407 | 408 | 406 | 408 | 49,000 | 4,080 |
| 2005-01-12 | 418 | 418 | 407 | 408 | 45,000 | 4,080 |
| 2005-01-11 | 414 | 420 | 413 | 420 | 44,000 | 4,200 |
| 2005-01-07 | 416 | 416 | 410 | 410 | 7,000 | 4,100 |
| 2005-01-06 | 413 | 420 | 413 | 415 | 21,000 | 4,150 |
| 2005-01-05 | 423 | 423 | 417 | 418 | 36,000 | 4,180 |
| 2005-01-04 | 423 | 425 | 421 | 423 | 73,000 | 4,230 |
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
