8393 (株)宮崎銀行 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 578 | 586 | 578 | 586 | 43,000 | 5,860 |
| 2006-12-28 | 584 | 584 | 572 | 580 | 52,000 | 5,800 |
| 2006-12-27 | 579 | 587 | 579 | 584 | 60,000 | 5,840 |
| 2006-12-26 | 576 | 578 | 569 | 578 | 42,000 | 5,780 |
| 2006-12-25 | 578 | 580 | 573 | 573 | 23,000 | 5,730 |
| 2006-12-22 | 579 | 585 | 578 | 578 | 45,000 | 5,780 |
| 2006-12-21 | 584 | 588 | 581 | 585 | 55,000 | 5,850 |
| 2006-12-20 | 580 | 588 | 580 | 585 | 90,000 | 5,850 |
| 2006-12-19 | 584 | 584 | 575 | 579 | 65,000 | 5,790 |
| 2006-12-18 | 588 | 588 | 579 | 584 | 72,000 | 5,840 |
| 2006-12-15 | 576 | 585 | 576 | 581 | 93,000 | 5,810 |
| 2006-12-14 | 578 | 582 | 569 | 575 | 78,000 | 5,750 |
| 2006-12-13 | 585 | 587 | 567 | 577 | 286,000 | 5,770 |
| 2006-12-12 | 580 | 590 | 577 | 578 | 167,000 | 5,780 |
| 2006-12-11 | 577 | 581 | 571 | 577 | 169,000 | 5,770 |
| 2006-12-08 | 570 | 578 | 568 | 571 | 217,000 | 5,710 |
| 2006-12-07 | 565 | 566 | 559 | 565 | 78,000 | 5,650 |
| 2006-12-06 | 556 | 563 | 550 | 557 | 47,000 | 5,570 |
| 2006-12-05 | 562 | 565 | 547 | 555 | 130,000 | 5,550 |
| 2006-12-04 | 562 | 565 | 556 | 561 | 70,000 | 5,610 |
| 2006-12-01 | 558 | 567 | 558 | 561 | 114,000 | 5,610 |
| 2006-11-30 | 546 | 549 | 542 | 548 | 54,000 | 5,480 |
| 2006-11-29 | 530 | 539 | 529 | 537 | 39,000 | 5,370 |
| 2006-11-28 | 523 | 529 | 523 | 528 | 103,000 | 5,280 |
| 2006-11-27 | 510 | 526 | 510 | 523 | 35,000 | 5,230 |
| 2006-11-24 | 515 | 524 | 512 | 514 | 102,000 | 5,140 |
| 2006-11-22 | 527 | 547 | 508 | 535 | 94,000 | 5,350 |
| 2006-11-21 | 522 | 525 | 515 | 517 | 42,000 | 5,170 |
| 2006-11-20 | 539 | 539 | 527 | 527 | 96,000 | 5,270 |
| 2006-11-17 | 549 | 549 | 534 | 538 | 73,000 | 5,380 |
| 2006-11-16 | 541 | 544 | 540 | 542 | 54,000 | 5,420 |
| 2006-11-15 | 545 | 545 | 534 | 541 | 91,000 | 5,410 |
| 2006-11-14 | 534 | 549 | 531 | 544 | 47,000 | 5,440 |
| 2006-11-13 | 540 | 540 | 525 | 533 | 59,000 | 5,330 |
| 2006-11-10 | 548 | 553 | 538 | 540 | 82,000 | 5,400 |
| 2006-11-09 | 554 | 556 | 548 | 548 | 63,000 | 5,480 |
| 2006-11-08 | 561 | 562 | 551 | 553 | 87,000 | 5,530 |
| 2006-11-07 | 562 | 566 | 559 | 566 | 85,000 | 5,660 |
| 2006-11-06 | 550 | 564 | 550 | 562 | 49,000 | 5,620 |
| 2006-11-02 | 558 | 558 | 547 | 558 | 71,000 | 5,580 |
| 2006-11-01 | 565 | 565 | 553 | 560 | 79,000 | 5,600 |
| 2006-10-31 | 564 | 566 | 556 | 562 | 90,000 | 5,620 |
| 2006-10-30 | 575 | 576 | 562 | 562 | 81,000 | 5,620 |
| 2006-10-27 | 583 | 583 | 576 | 578 | 74,000 | 5,780 |
| 2006-10-26 | 587 | 593 | 582 | 589 | 59,000 | 5,890 |
| 2006-10-25 | 588 | 589 | 583 | 586 | 45,000 | 5,860 |
| 2006-10-24 | 581 | 595 | 577 | 580 | 113,000 | 5,800 |
| 2006-10-23 | 581 | 586 | 576 | 586 | 116,000 | 5,860 |
| 2006-10-20 | 576 | 578 | 576 | 576 | 15,000 | 5,760 |
| 2006-10-19 | 575 | 578 | 572 | 575 | 42,000 | 5,750 |
| 2006-10-18 | 576 | 577 | 571 | 575 | 61,000 | 5,750 |
| 2006-10-17 | 583 | 585 | 576 | 577 | 55,000 | 5,770 |
| 2006-10-16 | 590 | 590 | 582 | 583 | 65,000 | 5,830 |
| 2006-10-13 | 574 | 585 | 574 | 580 | 48,000 | 5,800 |
| 2006-10-12 | 579 | 586 | 571 | 572 | 46,000 | 5,720 |
| 2006-10-11 | 590 | 593 | 578 | 579 | 83,000 | 5,790 |
| 2006-10-10 | 591 | 600 | 585 | 595 | 72,000 | 5,950 |
| 2006-10-06 | 592 | 595 | 589 | 591 | 27,000 | 5,910 |
| 2006-10-05 | 596 | 601 | 586 | 597 | 154,000 | 5,970 |
| 2006-10-04 | 611 | 611 | 591 | 595 | 69,000 | 5,950 |
| 2006-10-03 | 609 | 614 | 606 | 611 | 60,000 | 6,110 |
| 2006-10-02 | 607 | 614 | 606 | 608 | 90,000 | 6,080 |
| 2006-09-29 | 603 | 603 | 590 | 599 | 56,000 | 5,990 |
| 2006-09-28 | 603 | 606 | 601 | 606 | 38,000 | 6,060 |
| 2006-09-27 | 598 | 604 | 588 | 601 | 78,000 | 6,010 |
| 2006-09-26 | 584 | 598 | 577 | 598 | 47,000 | 5,980 |
| 2006-09-25 | 578 | 588 | 555 | 583 | 72,000 | 5,830 |
| 2006-09-22 | 593 | 597 | 585 | 585 | 30,000 | 5,850 |
| 2006-09-21 | 599 | 608 | 595 | 598 | 61,000 | 5,980 |
| 2006-09-20 | 605 | 606 | 596 | 596 | 62,000 | 5,960 |
| 2006-09-19 | 603 | 609 | 603 | 604 | 47,000 | 6,040 |
| 2006-09-15 | 600 | 600 | 592 | 597 | 65,000 | 5,970 |
| 2006-09-14 | 590 | 600 | 588 | 600 | 51,000 | 6,000 |
| 2006-09-13 | 593 | 597 | 588 | 588 | 29,000 | 5,880 |
| 2006-09-12 | 593 | 598 | 591 | 593 | 53,000 | 5,930 |
| 2006-09-11 | 607 | 608 | 595 | 597 | 65,000 | 5,970 |
| 2006-09-08 | 604 | 620 | 599 | 609 | 335,000 | 6,090 |
| 2006-09-07 | 614 | 614 | 593 | 594 | 111,000 | 5,940 |
| 2006-09-06 | 610 | 617 | 610 | 615 | 67,000 | 6,150 |
| 2006-09-05 | 613 | 616 | 610 | 615 | 22,000 | 6,150 |
| 2006-09-04 | 619 | 619 | 611 | 613 | 75,000 | 6,130 |
| 2006-09-01 | 619 | 619 | 613 | 618 | 44,000 | 6,180 |
| 2006-08-31 | 613 | 619 | 610 | 618 | 45,000 | 6,180 |
| 2006-08-30 | 616 | 616 | 604 | 608 | 63,000 | 6,080 |
| 2006-08-29 | 613 | 615 | 612 | 615 | 31,000 | 6,150 |
| 2006-08-28 | 618 | 618 | 605 | 605 | 50,000 | 6,050 |
| 2006-08-25 | 619 | 622 | 617 | 617 | 22,000 | 6,170 |
| 2006-08-24 | 620 | 620 | 614 | 618 | 52,000 | 6,180 |
| 2006-08-23 | 623 | 623 | 618 | 621 | 22,000 | 6,210 |
| 2006-08-22 | 608 | 624 | 601 | 624 | 81,000 | 6,240 |
| 2006-08-21 | 621 | 622 | 605 | 608 | 55,000 | 6,080 |
| 2006-08-18 | 621 | 623 | 613 | 623 | 91,000 | 6,230 |
| 2006-08-17 | 617 | 625 | 613 | 618 | 93,000 | 6,180 |
| 2006-08-16 | 613 | 616 | 611 | 616 | 35,000 | 6,160 |
| 2006-08-15 | 608 | 610 | 601 | 606 | 46,000 | 6,060 |
| 2006-08-14 | 601 | 608 | 601 | 608 | 21,000 | 6,080 |
| 2006-08-11 | 606 | 608 | 601 | 601 | 23,000 | 6,010 |
| 2006-08-10 | 599 | 614 | 596 | 596 | 126,000 | 5,960 |
| 2006-08-09 | 596 | 597 | 581 | 596 | 47,000 | 5,960 |
| 2006-08-08 | 590 | 595 | 583 | 594 | 28,000 | 5,940 |
| 2006-08-07 | 590 | 595 | 582 | 582 | 54,000 | 5,820 |
| 2006-08-04 | 598 | 598 | 596 | 597 | 4,000 | 5,970 |
| 2006-08-03 | 601 | 602 | 592 | 594 | 41,000 | 5,940 |
| 2006-08-02 | 601 | 601 | 590 | 601 | 58,000 | 6,010 |
| 2006-08-01 | 603 | 606 | 591 | 603 | 65,000 | 6,030 |
| 2006-07-31 | 604 | 607 | 595 | 595 | 73,000 | 5,950 |
| 2006-07-28 | 603 | 603 | 590 | 591 | 70,000 | 5,910 |
| 2006-07-27 | 606 | 609 | 589 | 602 | 104,000 | 6,020 |
| 2006-07-26 | 618 | 618 | 592 | 598 | 94,000 | 5,980 |
| 2006-07-25 | 619 | 620 | 602 | 616 | 60,000 | 6,160 |
| 2006-07-24 | 606 | 616 | 595 | 614 | 46,000 | 6,140 |
| 2006-07-21 | 597 | 605 | 597 | 602 | 77,000 | 6,020 |
| 2006-07-20 | 596 | 617 | 596 | 617 | 51,000 | 6,170 |
| 2006-07-19 | 600 | 603 | 594 | 594 | 64,000 | 5,940 |
| 2006-07-18 | 603 | 604 | 575 | 589 | 93,000 | 5,890 |
| 2006-07-14 | 618 | 618 | 600 | 606 | 67,000 | 6,060 |
| 2006-07-13 | 615 | 615 | 602 | 610 | 54,000 | 6,100 |
| 2006-07-12 | 627 | 627 | 612 | 625 | 56,000 | 6,250 |
| 2006-07-11 | 627 | 627 | 612 | 625 | 55,000 | 6,250 |
| 2006-07-10 | 601 | 630 | 593 | 629 | 111,000 | 6,290 |
| 2006-07-07 | 613 | 613 | 597 | 601 | 56,000 | 6,010 |
| 2006-07-06 | 610 | 611 | 592 | 609 | 123,000 | 6,090 |
| 2006-07-05 | 594 | 618 | 594 | 617 | 190,000 | 6,170 |
| 2006-07-04 | 599 | 605 | 595 | 600 | 97,000 | 6,000 |
| 2006-07-03 | 590 | 596 | 590 | 592 | 61,000 | 5,920 |
| 2006-06-30 | 587 | 587 | 580 | 586 | 96,000 | 5,860 |
| 2006-06-29 | 566 | 580 | 566 | 577 | 46,000 | 5,770 |
| 2006-06-28 | 570 | 579 | 567 | 572 | 61,000 | 5,720 |
| 2006-06-27 | 580 | 584 | 577 | 583 | 32,000 | 5,830 |
| 2006-06-26 | 581 | 581 | 570 | 580 | 43,000 | 5,800 |
| 2006-06-23 | 579 | 584 | 571 | 581 | 113,000 | 5,810 |
| 2006-06-22 | 575 | 588 | 560 | 587 | 101,000 | 5,870 |
| 2006-06-21 | 581 | 582 | 563 | 574 | 100,000 | 5,740 |
| 2006-06-20 | 586 | 592 | 578 | 581 | 86,000 | 5,810 |
| 2006-06-19 | 581 | 590 | 579 | 580 | 56,000 | 5,800 |
| 2006-06-16 | 570 | 580 | 558 | 580 | 137,000 | 5,800 |
| 2006-06-15 | 559 | 562 | 551 | 560 | 51,000 | 5,600 |
| 2006-06-14 | 529 | 555 | 529 | 549 | 89,000 | 5,490 |
| 2006-06-13 | 561 | 562 | 531 | 538 | 206,000 | 5,380 |
| 2006-06-12 | 544 | 560 | 542 | 560 | 133,000 | 5,600 |
| 2006-06-09 | 515 | 546 | 503 | 540 | 363,000 | 5,400 |
| 2006-06-08 | 563 | 563 | 523 | 530 | 118,000 | 5,300 |
| 2006-06-07 | 566 | 571 | 557 | 558 | 75,000 | 5,580 |
| 2006-06-06 | 575 | 583 | 564 | 576 | 246,000 | 5,760 |
| 2006-06-05 | 582 | 589 | 568 | 575 | 119,000 | 5,750 |
| 2006-06-02 | 578 | 591 | 563 | 581 | 172,000 | 5,810 |
| 2006-06-01 | 590 | 591 | 574 | 580 | 119,000 | 5,800 |
| 2006-05-31 | 573 | 586 | 569 | 573 | 221,000 | 5,730 |
| 2006-05-30 | 577 | 620 | 575 | 593 | 290,000 | 5,930 |
| 2006-05-29 | 571 | 581 | 570 | 574 | 168,000 | 5,740 |
| 2006-05-26 | 560 | 571 | 560 | 571 | 145,000 | 5,710 |
| 2006-05-25 | 556 | 562 | 552 | 557 | 128,000 | 5,570 |
| 2006-05-24 | 559 | 561 | 544 | 560 | 216,000 | 5,600 |
| 2006-05-23 | 566 | 575 | 566 | 569 | 102,000 | 5,690 |
| 2006-05-22 | 582 | 594 | 568 | 570 | 133,000 | 5,700 |
| 2006-05-19 | 574 | 580 | 569 | 574 | 78,000 | 5,740 |
| 2006-05-18 | 584 | 585 | 565 | 584 | 90,000 | 5,840 |
| 2006-05-17 | 588 | 588 | 569 | 584 | 70,000 | 5,840 |
| 2006-05-16 | 597 | 598 | 585 | 588 | 100,000 | 5,880 |
| 2006-05-15 | 595 | 601 | 592 | 597 | 61,000 | 5,970 |
| 2006-05-12 | 611 | 611 | 587 | 593 | 110,000 | 5,930 |
| 2006-05-11 | 609 | 611 | 605 | 609 | 53,000 | 6,090 |
| 2006-05-10 | 618 | 625 | 606 | 610 | 130,000 | 6,100 |
| 2006-05-09 | 626 | 637 | 625 | 628 | 115,000 | 6,280 |
| 2006-05-08 | 641 | 642 | 631 | 636 | 103,000 | 6,360 |
| 2006-05-02 | 626 | 660 | 621 | 636 | 166,000 | 6,360 |
| 2006-05-01 | 619 | 625 | 618 | 624 | 97,000 | 6,240 |
| 2006-04-28 | 618 | 625 | 608 | 621 | 112,000 | 6,210 |
| 2006-04-27 | 620 | 628 | 618 | 618 | 80,000 | 6,180 |
| 2006-04-26 | 617 | 629 | 613 | 626 | 157,000 | 6,260 |
| 2006-04-25 | 595 | 625 | 591 | 617 | 239,000 | 6,170 |
| 2006-04-24 | 628 | 628 | 582 | 600 | 169,000 | 6,000 |
| 2006-04-21 | 611 | 638 | 611 | 630 | 88,000 | 6,300 |
| 2006-04-20 | 610 | 622 | 610 | 619 | 51,000 | 6,190 |
| 2006-04-19 | 613 | 631 | 613 | 619 | 128,000 | 6,190 |
| 2006-04-18 | 602 | 612 | 599 | 612 | 77,000 | 6,120 |
| 2006-04-17 | 614 | 614 | 596 | 604 | 82,000 | 6,040 |
| 2006-04-14 | 615 | 620 | 606 | 612 | 92,000 | 6,120 |
| 2006-04-13 | 608 | 616 | 593 | 612 | 106,000 | 6,120 |
| 2006-04-12 | 625 | 630 | 607 | 608 | 126,000 | 6,080 |
| 2006-04-11 | 625 | 633 | 624 | 624 | 45,000 | 6,240 |
| 2006-04-10 | 628 | 636 | 623 | 635 | 45,000 | 6,350 |
| 2006-04-07 | 631 | 643 | 631 | 637 | 106,000 | 6,370 |
| 2006-04-06 | 623 | 637 | 622 | 630 | 142,000 | 6,300 |
| 2006-04-05 | 605 | 630 | 605 | 613 | 138,000 | 6,130 |
| 2006-04-04 | 629 | 629 | 606 | 614 | 72,000 | 6,140 |
| 2006-04-03 | 612 | 631 | 612 | 627 | 120,000 | 6,270 |
| 2006-03-31 | 622 | 625 | 611 | 611 | 115,000 | 6,110 |
| 2006-03-30 | 618 | 624 | 618 | 619 | 97,000 | 6,190 |
| 2006-03-29 | 601 | 617 | 601 | 610 | 119,000 | 6,100 |
| 2006-03-28 | 598 | 610 | 595 | 600 | 187,000 | 6,000 |
| 2006-03-27 | 596 | 599 | 590 | 599 | 94,000 | 5,990 |
| 2006-03-24 | 593 | 596 | 588 | 595 | 42,000 | 5,950 |
| 2006-03-23 | 597 | 599 | 592 | 592 | 50,000 | 5,920 |
| 2006-03-22 | 593 | 598 | 589 | 595 | 54,000 | 5,950 |
| 2006-03-20 | 586 | 599 | 586 | 598 | 32,000 | 5,980 |
| 2006-03-17 | 588 | 593 | 581 | 588 | 111,000 | 5,880 |
| 2006-03-16 | 594 | 595 | 579 | 579 | 55,000 | 5,790 |
| 2006-03-15 | 595 | 600 | 588 | 590 | 99,000 | 5,900 |
| 2006-03-14 | 596 | 597 | 587 | 594 | 50,000 | 5,940 |
| 2006-03-13 | 597 | 604 | 590 | 595 | 104,000 | 5,950 |
| 2006-03-10 | 576 | 598 | 576 | 588 | 214,000 | 5,880 |
| 2006-03-09 | 568 | 584 | 566 | 584 | 80,000 | 5,840 |
| 2006-03-08 | 568 | 579 | 565 | 567 | 120,000 | 5,670 |
| 2006-03-07 | 579 | 585 | 570 | 572 | 112,000 | 5,720 |
| 2006-03-06 | 572 | 579 | 565 | 576 | 107,000 | 5,760 |
| 2006-03-03 | 574 | 574 | 553 | 563 | 143,000 | 5,630 |
| 2006-03-02 | 574 | 574 | 567 | 567 | 92,000 | 5,670 |
| 2006-03-01 | 581 | 581 | 573 | 574 | 85,000 | 5,740 |
| 2006-02-28 | 582 | 587 | 564 | 581 | 235,000 | 5,810 |
| 2006-02-27 | 596 | 606 | 586 | 586 | 173,000 | 5,860 |
| 2006-02-24 | 598 | 610 | 591 | 606 | 174,000 | 6,060 |
| 2006-02-23 | 586 | 599 | 586 | 597 | 100,000 | 5,970 |
| 2006-02-22 | 578 | 590 | 578 | 585 | 103,000 | 5,850 |
| 2006-02-21 | 577 | 582 | 574 | 578 | 80,000 | 5,780 |
| 2006-02-20 | 571 | 585 | 556 | 578 | 129,000 | 5,780 |
| 2006-02-17 | 583 | 588 | 570 | 570 | 200,000 | 5,700 |
| 2006-02-16 | 568 | 580 | 560 | 575 | 116,000 | 5,750 |
| 2006-02-15 | 588 | 588 | 568 | 569 | 155,000 | 5,690 |
| 2006-02-14 | 571 | 589 | 568 | 580 | 114,000 | 5,800 |
| 2006-02-13 | 586 | 590 | 565 | 580 | 105,000 | 5,800 |
| 2006-02-10 | 590 | 590 | 580 | 586 | 147,000 | 5,860 |
| 2006-02-09 | 571 | 588 | 569 | 587 | 180,000 | 5,870 |
| 2006-02-08 | 575 | 579 | 566 | 567 | 136,000 | 5,670 |
| 2006-02-07 | 574 | 575 | 567 | 574 | 84,000 | 5,740 |
| 2006-02-06 | 579 | 579 | 571 | 574 | 70,000 | 5,740 |
| 2006-02-03 | 575 | 580 | 575 | 576 | 65,000 | 5,760 |
| 2006-02-02 | 581 | 592 | 574 | 575 | 141,000 | 5,750 |
| 2006-02-01 | 582 | 590 | 574 | 575 | 167,000 | 5,750 |
| 2006-01-31 | 581 | 586 | 575 | 579 | 166,000 | 5,790 |
| 2006-01-30 | 591 | 597 | 573 | 573 | 147,000 | 5,730 |
| 2006-01-27 | 567 | 588 | 567 | 582 | 157,000 | 5,820 |
| 2006-01-26 | 573 | 580 | 563 | 563 | 163,000 | 5,630 |
| 2006-01-25 | 580 | 583 | 569 | 571 | 138,000 | 5,710 |
| 2006-01-24 | 577 | 590 | 576 | 585 | 128,000 | 5,850 |
| 2006-01-23 | 590 | 600 | 585 | 585 | 111,000 | 5,850 |
| 2006-01-20 | 595 | 605 | 589 | 592 | 138,000 | 5,920 |
| 2006-01-19 | 555 | 605 | 555 | 605 | 204,000 | 6,050 |
| 2006-01-18 | 582 | 585 | 561 | 572 | 116,000 | 5,720 |
| 2006-01-17 | 601 | 609 | 590 | 592 | 152,000 | 5,920 |
| 2006-01-16 | 609 | 612 | 601 | 601 | 66,000 | 6,010 |
| 2006-01-13 | 613 | 617 | 608 | 608 | 72,000 | 6,080 |
| 2006-01-12 | 620 | 623 | 606 | 613 | 109,000 | 6,130 |
| 2006-01-11 | 598 | 625 | 598 | 625 | 109,000 | 6,250 |
| 2006-01-10 | 621 | 621 | 594 | 605 | 181,000 | 6,050 |
| 2006-01-06 | 628 | 634 | 625 | 625 | 67,000 | 6,250 |
| 2006-01-05 | 636 | 636 | 625 | 629 | 103,000 | 6,290 |
| 2006-01-04 | 630 | 643 | 630 | 636 | 53,000 | 6,360 |
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
